Date,Open,High,Low,Close,Volume,OpenInterest
20260218,109.36,109.36,109.36,109.36,0,40
20260219,108.79,108.79,108.79,108.79,0,40
20260220,109.03,109.03,109.03,109.03,0,40
20260223,109.03,109.03,109.03,109.03,0,40
20260224,108.90,108.90,108.90,108.99,10,40
20260225,108.99,108.99,108.99,109.02,10,40
20260226,109.08,109.08,109.08,109.08,0,40
20260227,108.92,108.92,108.92,108.92,0,40
20260302,108.36,108.36,108.36,108.26,10,40
20260303,107.34,107.34,107.34,107.34,0,40
20260304,107.25,107.25,107.25,107.58,11,40
20260305,108.05,108.05,108.05,108.14,18,40
20260306,107.93,107.93,107.93,107.93,0,49
20260309,107.32,107.32,107.12,107.05,51,49
20260310,107.74,107.74,107.54,107.70,92,98
20260311,107.58,107.58,107.58,107.58,0,180
20260312,107.36,107.36,107.36,107.36,0,180
20260313,107.30,107.30,106.66,107.14,2,180
20260316,107.05,107.05,107.03,107.22,3,182
20260317,107.36,107.42,107.16,107.13,20,181
20260318,106.75,106.75,106.75,106.75,0,171
20260319,106.57,106.57,105.97,106.07,25,183
20260320,105.60,106.02,105.60,105.83,20,183
20260323,105.29,105.92,105.16,106.05,34,177
20260324,105.58,105.63,105.57,105.68,27,189
20260325,105.88,105.88,105.42,105.49,40,184
20260326,105.38,105.38,105.38,105.33,4,184
20260327,104.59,104.59,104.54,104.49,9,184
20260330,104.45,105.19,103.55,104.13,50,185
20260331,104.09,104.88,104.09,104.85,21,200
20260401,104.71,105.24,104.71,105.05,35,201
20260402,105.10,105.10,104.70,104.90,15,208
20260403,105.17,105.24,105.17,105.25,6,217
20260406,105.37,105.37,105.37,105.37,0,217
20260407,105.42,105.42,105.42,105.36,9,217
20260408,105.40,106.44,105.40,106.50,1037,217
20260409,106.48,106.48,106.32,106.13,14,222
20260410,105.99,106.27,105.92,106.39,32,222
20260413,105.82,105.95,105.82,105.90,18,222
20260414,105.82,106.03,105.82,106.25,22,226
20260415,106.03,106.03,106.03,106.03,10,226
20260416,105.87,105.96,105.87,106.37,8,226
20260417,106.47,106.72,106.44,106.74,87,234
20260420,106.97,107.42,106.53,106.59,97,275
20260421,106.59,106.73,106.17,106.31,115,245
20260422,106.38,106.41,105.78,106.00,1085,267
20260423,105.91,107.81,103.81,105.65,975,838
20260424,105.64,105.71,105.23,105.38,1719,1084
20260427,105.41,105.49,105.33,105.50,416,1928
20260428,105.45,105.53,104.85,104.90,2225,1959
20260429,104.89,104.92,104.71,104.81,3284,2490
20260430,104.79,104.88,103.89,104.54,5484,2953
20260501,104.55,104.74,104.30,104.74,1206,3222
20260504,104.57,104.73,104.06,104.16,10309,3461
20260505,104.10,104.24,103.88,104.21,10092,6580
20260506,104.20,105.54,104.17,105.41,17496,7248
20260507,105.29,106.00,104.86,105.67,23892,11822
20260508,105.71,105.87,105.11,105.34,7510,19421
20260511,105.31,105.40,104.38,104.48,14032,19862
20260512,104.48,104.75,103.89,103.99,9981,20127
20260513,104.01,104.21,103.78,103.98,22639,20548
20260514,104.00,104.26,103.79,104.02,28569,31429
20260515,104.01,104.32,103.64,103.96,49853,41835
20260518,103.96,103.97,103.29,103.30,23498,63239
20260519,103.44,103.64,103.03,103.06,32835,65089
20260520,103.08,103.11,102.67,102.87,79639,70662
20260521,102.87,103.79,102.62,103.41,149533,111516
20260522,103.37,104.19,103.33,104.09,93985,139296
20260525,104.09,104.76,104.09,104.62,128528,169266
20260526,104.59,104.75,103.97,104.05,141095,219547
20260527,104.05,104.24,103.88,104.02,107722,229745
20260528,104.02,104.36,103.39,103.63,85219,237783
20260529,103.64,105.06,103.55,104.92,155514,237171
20260601,104.93,105.48,104.68,105.05,145066,245191
20260602,105.02,105.06,104.62,104.71,157303,240480
20260603,104.66,104.71,104.13,104.33,143335,217849
20260604,104.31,104.38,104.06,104.21,118246,220285
20260605,104.23,105.23,104.11,105.09,203235,231743
20260608,105.07,105.10,104.30,104.57,144020,250477
20260609,104.71,104.94,104.26,104.83,136131,248548
20260610,104.87,105.09,104.51,104.72,155298,230568
20260611,104.72,105.00,104.27,104.31,127470,218208
20260612,104.30,105.36,104.17,105.01,171923,216033
20260615,105.02,105.81,104.93,105.59,133164,216796
20260616,105.58,105.86,105.55,105.73,160522,210831
20260617,105.74,106.11,105.66,105.74,139445,185408
20260618,105.75,106.16,105.25,105.80,167379,183473
20260619,105.81,106.12,105.68,105.94,142221,166873
20260622,105.82,106.09,105.44,105.65,150147,177784