Date,Open,High,Low,Close,Volume,OpenInterest
20260114,92.52,92.52,92.51,92.60,5,10
20260115,92.38,92.38,92.38,92.38,10,15
20260116,92.16,92.16,92.16,92.16,0,15
20260119,92.11,92.11,92.11,92.11,0,15
20260120,91.51,91.51,91.26,91.51,3,16
20260121,91.80,91.80,91.47,91.67,12,16
20260122,91.34,91.59,91.34,91.30,2,16
20260123,91.05,91.18,90.95,91.19,4,17
20260126,91.39,91.39,91.37,91.21,2,17
20260127,91.00,91.01,91.00,90.91,2,17
20260128,90.67,90.67,90.67,90.67,0,17
20260129,91.05,91.05,90.97,90.96,2,16
20260130,90.77,90.77,90.77,90.75,1,16
20260202,91.01,91.01,91.01,90.89,1,16
20260203,90.81,90.81,90.81,90.84,11,26
20260204,90.50,90.54,90.48,90.55,13,35
20260205,90.18,90.60,89.90,90.34,11,40
20260206,90.28,90.55,90.27,90.54,22,54
20260209,90.27,90.36,89.79,90.40,24,71
20260210,90.60,90.71,90.60,90.77,66,127
20260211,90.70,90.97,90.60,90.92,68,172
20260212,90.94,91.32,90.94,91.31,5536,5240
20260213,91.47,91.66,91.46,91.74,1942,6999
20260216,91.70,91.89,91.59,91.81,396,6986
20260217,92.20,92.20,91.99,92.11,1277,8153
20260218,91.97,92.20,91.97,92.11,18962,26191
20260219,91.99,92.15,91.81,92.12,239464,181318
20260220,92.30,92.50,92.16,92.37,295808,345152
20260223,92.43,92.83,92.30,92.79,819243,944763
20260224,92.76,93.03,92.69,92.86,560041,1188473
20260225,92.83,92.85,92.60,92.79,277806,1242399
20260226,92.79,93.31,92.72,93.16,269289,1249964
20260227,93.08,93.72,93.00,93.68,291869,1241414
20260302,93.55,93.64,92.87,93.01,380089,1254791
20260303,92.47,92.47,91.14,91.47,555314,1226145
20260304,91.84,92.34,91.48,92.21,402151,1193632
20260305,91.63,92.15,91.01,91.25,322385,1180385
20260306,91.25,91.25,89.43,89.99,472713,1176401
20260309,88.80,90.54,88.80,90.46,541147,1174700
20260310,91.03,91.52,90.68,91.18,457962,1176225
20260311,90.64,90.85,89.62,89.72,292801,1177207
20260312,89.57,89.70,88.64,88.85,371598,1186145
20260313,88.67,89.18,88.31,88.48,279544,1182259
20260316,88.74,89.53,88.49,89.12,219458,1183028
20260317,89.05,89.88,89.02,89.71,196276,1176155
20260318,90.09,90.29,89.09,89.19,258860,1179771
20260319,88.37,88.76,87.75,88.54,408352,1194156
20260320,88.68,88.69,86.81,87.16,407754,1193473
20260323,86.53,88.80,85.91,87.66,553313,1175227
20260324,87.92,88.17,87.06,87.63,328099,1166579
20260325,88.00,88.91,87.96,88.76,309258,1166670
20260326,88.09,88.18,87.19,87.58,259056,1167764
20260327,87.13,87.33,86.12,87.13,317218,1155796
20260330,87.54,87.89,87.13,87.67,177982,1161586
20260331,87.80,88.48,87.60,87.79,354404,1158757
20260401,89.18,89.34,88.35,88.60,308987,1157358
20260402,87.85,88.90,87.70,88.69,227737,1159733
20260407,88.35,88.88,87.59,87.65,241999,1156323
20260408,90.00,90.21,89.65,89.78,346231,1158467
20260409,89.61,89.61,88.60,88.83,280191,1156092
20260410,89.07,89.09,88.41,88.68,191732,1153109
20260413,88.26,88.49,87.82,88.14,153696,1154100
20260414,88.68,89.18,88.38,88.89,327701,1168263
20260415,89.19,89.31,88.65,88.86,168460,1171935
20260416,89.07,89.07,87.91,88.25,268053,1187780
20260417,87.87,89.42,87.83,89.15,294946,1179563
20260420,88.51,88.72,88.18,88.27,199337,1185689
20260421,88.19,88.42,87.67,87.88,250459,1176545
20260422,87.99,88.19,87.54,87.86,230078,1165982
20260423,87.35,87.68,87.02,87.51,264405,1166944
20260424,87.10,87.72,86.82,87.48,284675,1168790
20260427,87.25,87.59,86.90,87.01,201952,1175771
20260428,86.80,86.99,86.45,86.77,245905,1176337
20260429,86.68,86.84,85.98,86.24,289988,1188058
20260430,85.95,86.95,85.90,86.59,352624,1182670
20260501,86.44,87.23,86.36,87.03,178916,1162212
20260505,86.28,86.53,85.76,86.11,296794,1173744
20260506,86.59,87.71,86.52,87.39,394563,1177736
20260507,87.70,87.88,87.13,87.53,241128,1172627
20260508,87.38,88.18,87.21,87.74,308863,1175296
20260511,87.40,87.45,86.50,86.85,334326,1184140
20260512,85.82,86.14,85.45,85.90,427282,1195266
20260513,86.11,86.38,85.69,86.13,301066,1198745
20260514,86.47,86.99,86.14,86.83,295256,1203882
20260515,85.70,85.95,85.04,85.20,457442,1208175
20260518,85.22,86.35,84.96,85.47,340276,1207840
20260519,86.38,86.40,85.52,85.72,394467,1149904
20260520,86.15,87.28,86.07,86.93,515676,1088675
20260521,86.93,87.48,86.76,87.28,793596,839969
20260522,87.57,88.02,87.53,87.93,791551,476086