Date,Open,High,Low,Close,Volume,OpenInterest
20260414,105.37,105.37,105.37,105.37,0,0
20260415,105.37,105.37,105.37,105.37,0,0
20260416,105.64,105.64,105.64,105.64,0,0
20260417,106.29,106.29,106.29,106.29,0,0
20260420,105.74,105.74,105.74,105.74,0,0
20260421,105.30,105.30,105.30,105.30,0,0
20260422,105.30,105.30,105.30,105.30,0,0
20260423,104.89,104.89,104.89,104.89,0,0
20260424,104.81,104.81,104.81,104.81,0,0
20260427,104.76,104.76,104.76,104.76,0,0
20260428,104.23,104.23,104.23,104.23,0,0
20260429,103.85,103.85,103.85,103.85,0,0
20260430,103.83,103.83,103.83,103.83,0,0
20260501,103.75,103.75,103.75,103.75,0,0
20260504,103.12,103.12,103.12,103.12,0,0
20260505,103.57,103.57,103.57,103.57,0,0
20260506,104.54,104.54,104.54,104.54,0,0
20260507,104.79,104.79,104.79,104.79,0,0
20260508,104.63,104.63,104.63,104.63,0,0
20260511,103.60,103.60,103.60,103.60,0,0
20260512,103.22,103.22,103.22,103.22,0,0
20260513,103.32,103.32,103.32,103.32,0,0
20260514,103.48,103.48,103.48,103.48,0,0
20260515,103.10,103.10,103.10,103.10,0,0
20260518,102.57,102.57,102.57,102.57,0,0
20260519,102.12,102.12,102.12,102.12,0,0
20260520,102.51,102.51,102.51,102.51,0,0
20260521,102.97,102.97,102.97,102.97,0,0
20260522,103.55,103.55,103.55,103.55,0,0
20260526,103.27,103.27,103.27,103.27,0,0
20260527,103.24,103.24,103.24,103.24,0,0
20260528,103.23,103.23,103.23,103.23,0,0
20260529,104.19,104.19,104.19,104.19,0,0
20260601,103.95,103.95,103.95,103.95,0,0
20260602,103.81,103.81,103.81,103.81,0,0
20260603,103.30,103.30,103.30,103.30,0,0
20260604,103.41,103.41,103.41,103.41,0,0
20260605,104.02,104.02,104.02,104.02,0,0
20260608,103.76,103.76,103.76,103.76,0,0
20260609,104.08,104.08,104.08,104.08,0,0
20260610,104.22,104.22,104.22,104.22,0,0
20260611,104.11,104.11,104.11,104.11,0,0
20260612,104.47,104.47,104.47,104.47,0,0
20260615,105.13,105.13,105.13,105.13,0,0
20260616,105.21,105.21,105.21,105.21,0,0
20260617,105.17,105.17,105.17,105.17,0,0
20260618,105.35,105.35,105.35,105.35,0,0
20260622,105.14,105.14,105.14,105.14,0,0
20260623,104.86,104.86,104.86,104.86,0,0
20260624,105.53,105.53,105.53,105.53,0,0
20260625,105.55,105.55,105.55,105.30,10,10
20260626,105.05,105.05,105.05,105.37,30,30
20260629,105.21,105.21,105.21,105.21,0,30
20260630,105.20,105.20,105.20,105.20,0,30
20260701,104.53,104.53,104.53,104.53,0,30
20260702,104.50,104.50,104.50,104.50,0,30
20260706,104.33,104.33,104.31,104.38,2,31
20260707,104.90,104.90,104.90,104.87,2,30
20260708,104.15,104.15,104.15,104.15,0,30
20260709,104.38,104.38,104.38,104.38,0,30
20260710,104.37,104.37,104.37,104.37,0,30
20260713,103.96,103.97,103.96,103.92,2,30
20260714,103.60,103.65,103.50,103.59,26,44
20260715,103.31,103.45,103.31,103.45,8,44
20260716,103.35,103.38,103.26,103.33,43,82
20260717,103.40,103.46,103.36,103.34,73,96
20260720,103.30,103.38,103.30,103.26,33,99
20260721,103.40,103.60,103.40,103.43,19,107
20260722,103.27,103.27,103.13,103.18,16,119
20260723,103.20,103.23,102.88,102.86,66,149
20260724,103.01,103.49,103.01,103.38,128,178
20260727,103.63,104.14,103.52,104.03,795,859
20260728,104.09,104.37,103.94,104.25,401,1073
20260729,104.47,104.52,104.03,104.27,379,1045
20260730,104.27,104.58,104.14,104.47,305,1070
20260731,104.59,104.67,104.41,104.52,759,1024
20260803,104.89,104.93,104.68,104.73,617,1164
20260804,104.53,105.10,104.53,105.03,657,1021
20260805,105.24,105.24,104.90,105.07,323,987
20260806,105.02,105.03,104.77,104.82,312,948
20260807,104.68,105.15,104.68,104.97,422,986
20260810,104.94,104.97,104.77,104.78,279,982
20260811,104.75,104.80,104.68,104.77,185,1012
20260812,104.73,104.96,104.68,104.72,225,978
20260813,104.73,104.82,104.68,104.74,222,960
20260814,104.77,104.77,104.47,104.49,254,947
20260817,104.56,104.65,104.44,104.41,448,952
20260818,104.38,104.47,104.28,104.32,176,968
20260819,104.39,104.65,104.37,104.63,239,974
20260820,104.62,104.62,104.37,104.41,361,903