Date,Open,High,Low,Close,Volume,OpenInterest
20260129,96.370,96.385,96.365,96.380,178134,381084
20260130,96.380,96.385,96.375,96.375,0,381084
20260202,96.375,96.385,96.375,96.380,101597,398842
20260203,96.380,96.385,96.375,96.380,39390,391334
20260204,96.380,96.385,96.375,96.375,77209,386643
20260205,96.375,96.470,96.370,96.450,940731,393269
20260206,96.460,96.475,96.455,96.465,0,393269
20260209,96.465,96.470,96.455,96.460,58520,408081
20260210,96.465,96.470,96.460,96.460,32374,416756
20260211,96.465,96.470,96.460,96.465,110211,416991
20260212,96.465,96.470,96.465,96.465,0,416991
20260213,96.465,96.475,96.465,96.470,147647,406358
20260216,96.470,96.475,96.470,96.470,30420,410969
20260217,96.490,96.490,96.475,96.475,106872,404576
20260218,96.475,96.490,96.475,96.480,184416,440941
20260219,96.480,96.490,96.475,96.480,120267,481382
20260220,96.480,96.485,96.475,96.475,7802,481639
20260223,96.475,96.480,96.475,96.475,9903,493743
20260224,96.475,96.480,96.455,96.465,290220,537684
20260225,96.465,96.475,96.465,96.465,665,524502
20260226,96.470,96.490,96.470,96.480,166979,513802
20260227,96.485,96.495,96.485,96.490,15198,522206
20260302,96.475,96.475,96.390,96.410,744031,481215
20260303,96.390,96.390,96.320,96.360,387838,507244
20260304,96.350,96.400,96.340,96.370,132409,491314
20260305,96.355,96.385,96.325,96.325,144526,494324
20260306,96.345,96.350,96.290,96.300,567121,443113
20260309,96.255,96.295,96.210,96.255,319337,446916
20260310,96.325,96.345,96.295,96.315,240509,408642
20260311,96.300,96.300,96.270,96.275,81176,433472
20260312,96.255,96.285,96.255,96.260,185604,442619
20260313,96.255,96.290,96.255,96.260,293918,413479
20260316,96.265,96.280,96.260,96.260,0,413479
20260317,96.265,96.275,96.260,96.260,37490,402755
20260318,96.265,96.270,96.250,96.250,67783,411518
20260319,96.240,96.245,96.150,96.165,411049,376331
20260320,96.185,96.190,96.130,96.145,0,376331
20260323,96.130,96.195,96.115,96.160,113708,377116
20260324,96.150,96.165,96.140,96.150,0,377116
20260325,96.165,96.185,96.150,96.160,71111,366556
20260326,96.160,96.175,96.155,96.160,59504,372746
20260327,96.170,96.190,96.165,96.175,37724,379618
20260330,96.185,96.200,96.180,96.195,12948,377674
20260331,96.195,96.215,96.190,96.205,42295,375235
20260401,96.220,96.230,96.205,96.215,126096,378154
20260402,96.205,96.220,96.200,96.210,7806,381825
20260407,96.210,96.215,96.200,96.205,22998,375243
20260408,96.235,96.240,96.230,96.235,49605,376729
20260409,96.230,96.235,96.225,96.235,63439,397412
20260410,96.230,96.235,96.225,96.225,0,397412
20260413,96.220,96.230,96.220,96.220,50220,409985
20260414,96.230,96.240,96.225,96.240,41105,414161
20260415,96.240,96.240,96.235,96.230,0,414161
20260416,96.240,96.245,96.235,96.240,42689,408260
20260417,96.245,96.250,96.240,96.245,32836,406586
20260420,96.240,96.250,96.240,96.245,0,406586
20260421,96.245,96.250,96.235,96.230,30027,411217
20260422,96.245,96.250,96.240,96.240,78596,421199
20260423,96.240,96.245,96.230,96.235,40233,421784
20260424,96.235,96.245,96.235,96.235,36689,416518
20260427,96.240,96.245,96.235,96.240,0,416518
20260428,96.245,96.250,96.240,96.245,69090,419333
20260429,96.250,96.250,96.240,96.240,72267,410479
20260430,96.245,96.255,96.240,96.245,119717,412512
20260501,96.252,96.252,96.250,96.250,0,412512
20260505,96.250,96.252,96.250,96.247,2496,406233
20260506,96.252,96.252,96.250,96.255,4832,404725
20260507,96.250,96.252,96.250,96.250,0,404725
20260508,96.252,96.252,96.250,96.250,2297,403341
20260511,96.250,96.252,96.250,96.250,71,403530
20260512,96.252,96.252,96.250,96.250,374,403453
20260513,96.252,96.252,96.250,96.247,3474,402263
20260514,96.252,96.252,96.250,96.250,1896,402139
20260515,96.252,96.252,96.250,96.250,1306,401056
20260518,96.250,96.252,96.250,96.252,101,400839
20260519,96.252,96.252,96.252,96.250,47866,390530
20260520,96.252,96.255,96.252,96.255,0,390530
20260521,96.252,96.255,96.252,96.255,1112,390278
20260522,96.252,96.255,96.252,96.252,34103,390976
20260526,96.252,96.255,96.252,96.250,0,390976
20260527,96.252,96.255,96.252,96.250,133,392598
20260528,96.252,96.255,96.252,96.250,5993,392396
20260529,96.252,96.255,96.252,96.250,0,392396
20260601,96.252,96.255,96.252,96.255,418,392712
20260602,96.255,96.255,96.252,96.252,4334,393749
20260603,96.252,96.255,96.252,96.252,3413,393257
20260604,96.255,96.255,96.252,96.250,0,393257
20260605,96.252,96.255,96.252,96.250,780,393590
20260608,96.252,96.255,96.252,96.250,11602,388934
20260609,96.255,96.255,96.252,96.252,0,388934