Date,Open,High,Low,Close,Volume,OpenInterest
20260128,100.08,100.09,100.07,100.07,18476,50033
20260129,100.08,100.08,100.07,100.07,19911,53229
20260130,100.08,100.08,100.07,100.08,10686,55463
20260202,100.08,100.08,100.06,100.07,11116,56480
20260203,100.07,100.07,100.06,100.07,6284,55188
20260204,100.07,100.07,100.07,100.07,4306,54946
20260205,100.07,100.08,100.07,100.07,7568,56903
20260206,100.07,100.08,100.07,100.07,3420,56747
20260209,100.07,100.07,100.07,100.07,4203,56912
20260210,100.07,100.09,100.07,100.08,15180,63874
20260211,100.08,100.09,100.07,100.08,10051,66131
20260212,100.08,100.09,100.08,100.08,6633,67469
20260213,100.08,100.09,100.07,100.07,15352,75192
20260216,100.08,100.08,100.07,100.07,3082,74756
20260217,100.07,100.08,100.07,100.07,7923,75990
20260218,100.07,100.07,100.07,100.07,2790,76589
20260219,100.07,100.07,100.07,100.07,6022,77599
20260220,100.07,100.07,100.06,100.07,9089,79055
20260223,100.07,100.07,100.06,100.07,3562,80327
20260224,100.07,100.07,100.07,100.07,12047,82025
20260225,100.07,100.07,100.07,100.07,18975,83077
20260226,100.07,100.07,100.07,100.07,7473,83197
20260227,100.07,100.08,100.07,100.08,18881,85243
20260302,100.08,100.09,100.07,100.07,26412,81461
20260303,100.07,100.09,100.06,100.08,50673,74643
20260304,100.08,100.08,100.07,100.07,11153,75677
20260305,100.08,100.08,100.06,100.06,10813,74166
20260306,100.07,100.08,100.06,100.07,12241,73152
20260309,100.06,100.08,100.04,100.07,21977,72750
20260310,100.08,100.08,100.07,100.07,7406,75105
20260311,100.07,100.08,100.06,100.07,12728,79413
20260312,100.07,100.08,100.06,100.07,11819,86053
20260313,100.08,100.08,100.07,100.07,8747,87692
20260316,100.07,100.07,100.06,100.06,7316,86672
20260317,100.07,100.07,100.06,100.06,4670,87524
20260318,100.06,100.07,100.06,100.06,12200,87483
20260319,100.06,100.07,100.05,100.06,7982,88718
20260320,100.06,100.06,100.06,100.06,3061,88449
20260323,100.06,100.06,100.06,100.07,2758,88165
20260324,100.06,100.06,100.06,100.06,2080,87917
20260325,100.06,100.06,100.06,100.06,1953,86686
20260326,100.06,100.06,100.06,100.05,1085,86229
20260327,100.06,100.06,100.06,100.05,1072,86220
20260330,100.06,100.06,100.06,100.06,1119,85977
20260331,100.06,100.06,100.06,100.05,697,86314
20260401,100.06,100.06,100.06,100.06,1885,87395
20260402,100.06,100.06,100.05,100.06,1501,87654
20260407,100.05,100.06,100.05,100.05,547,87714
20260408,100.05,100.05,100.05,100.05,320,87604
20260409,100.05,100.05,100.05,100.06,102,87659
20260410,100.05,100.06,100.05,100.05,2082,88123
20260413,100.05,100.05,100.05,100.05,1749,87808
20260414,100.05,100.05,100.05,100.05,714,88463
20260415,100.05,100.05,100.05,100.05,1019,88836
20260416,100.05,100.05,100.05,100.04,157,88775
20260417,100.05,100.05,100.05,100.05,61,88726
20260420,100.05,100.05,100.05,100.05,1023,88708
20260421,100.05,100.05,100.05,100.04,25,88704
20260422,100.05,100.05,100.05,100.04,920,88582
20260423,100.05,100.05,100.05,100.05,795,88864
20260424,100.05,100.05,100.05,100.05,316,88841
20260427,100.05,100.05,100.05,100.05,146,88877
20260428,100.05,100.05,100.05,100.05,380,89208
20260429,100.05,100.05,100.05,100.04,1343,89378
20260430,100.05,100.05,100.05,100.05,175,89384
20260504,100.05,100.05,100.05,100.05,1879,89303
20260505,100.05,100.05,100.05,100.05,2408,90406
20260506,100.05,100.05,100.05,100.05,2191,88685
20260507,100.05,100.05,100.05,100.05,272,88679
20260508,100.05,100.05,100.05,100.05,1938,88777
20260511,100.05,100.05,100.05,100.05,300,88779
20260512,100.05,100.05,100.05,100.05,400,88979
20260513,100.05,100.05,100.05,100.04,756,88778
20260515,100.05,100.05,100.05,100.05,265,88552
20260518,100.05,100.05,100.05,100.05,163,88438
20260519,100.05,100.05,100.05,100.05,1346,87673
20260520,100.05,100.05,100.05,100.05,34,87670
20260521,100.05,100.05,100.05,100.05,3373,87823
20260522,100.05,100.05,100.05,100.05,902,87767
20260526,100.05,100.05,100.05,100.04,27,87767
20260527,100.05,100.05,100.05,100.04,657,87505
20260528,100.05,100.05,100.04,100.05,602,87279
20260529,100.05,100.05,100.05,100.04,28,87278
20260601,100.04,100.04,100.04,100.04,0,87278
20260602,100.05,100.05,100.05,100.04,200,87278
20260603,100.04,100.04,100.04,100.05,30,87250
20260604,100.04,100.04,100.04,100.04,0,87250
20260605,100.05,100.05,100.04,100.05,750,87193
20260608,100.04,100.04,100.04,100.05,161,87067
20260609,100.04,100.04,100.04,100.04,4,87071