Date,Open,High,Low,Close,Volume,OpenInterest
20260421,105.60,105.60,105.60,105.60,0,0
20260422,105.30,105.30,105.30,105.30,0,0
20260423,104.93,104.93,104.93,104.93,0,0
20260424,104.77,104.77,104.77,104.77,0,0
20260427,104.76,104.76,104.76,104.76,0,0
20260428,104.16,104.16,104.16,104.16,0,0
20260429,104.05,104.05,104.05,104.05,0,0
20260430,103.82,103.82,103.82,103.82,0,0
20260501,103.89,103.89,103.89,103.89,0,0
20260504,103.30,103.30,103.30,103.30,0,0
20260505,103.38,103.38,103.38,103.38,0,0
20260506,104.58,104.58,104.58,104.58,0,0
20260507,104.97,104.97,104.97,104.97,0,0
20260508,104.63,104.63,104.63,104.63,0,0
20260511,103.72,103.72,103.72,103.72,0,0
20260512,103.28,103.28,103.28,103.28,0,0
20260513,103.29,103.29,103.29,103.29,0,0
20260514,103.33,103.33,103.33,103.33,0,0
20260515,103.24,103.24,103.24,103.24,0,0
20260518,102.57,102.57,102.57,102.57,0,0
20260519,102.25,102.25,102.25,102.25,0,0
20260520,102.11,102.11,102.11,102.11,0,0
20260521,102.65,102.65,102.65,102.65,0,0
20260522,103.34,103.34,103.34,103.34,0,0
20260525,103.87,103.87,103.87,103.87,0,0
20260526,103.64,103.66,103.27,103.33,18,0
20260527,103.32,103.38,103.15,103.24,60,15
20260528,103.34,103.42,103.19,102.86,21,50
20260529,102.72,104.08,102.71,104.15,111,41
20260601,104.15,104.49,104.12,104.23,60,50
20260602,104.14,104.14,103.84,103.82,185,66
20260603,103.82,103.85,103.36,103.46,83,60
20260604,103.43,103.54,103.27,103.40,37,60
20260605,103.51,104.48,103.46,104.46,161,60
20260608,104.29,104.40,103.65,103.86,717,94
20260609,103.84,104.31,103.74,104.26,195,530
20260610,104.25,104.62,103.91,104.10,419,530
20260611,104.20,104.42,103.69,103.68,365,527
20260612,103.72,104.55,103.62,104.39,110,314
20260615,104.48,105.02,104.36,104.97,60,319
20260616,104.97,105.25,104.97,105.21,97,343
20260617,105.19,105.48,105.04,105.23,354,314
20260618,105.19,105.56,105.03,105.29,263,314
20260619,105.37,106.64,105.17,105.34,271,339
20260622,105.39,105.51,104.82,105.05,367,336
20260623,104.99,105.12,104.76,104.89,249,351
20260624,104.81,105.09,104.75,105.22,255,440
20260625,105.17,105.64,105.17,105.37,1368,577
20260626,105.34,105.50,104.93,105.39,2024,745
20260629,105.40,105.50,105.15,105.28,2356,1366
20260630,105.21,105.29,104.93,105.06,1620,1803
20260701,105.07,105.25,104.37,104.54,2745,1922
20260702,104.57,104.85,104.24,104.33,4558,2133
20260703,104.27,104.57,104.25,104.55,3351,2779
20260706,104.57,105.14,104.23,104.34,5538,2963
20260707,104.33,104.97,104.28,104.95,3504,4065
20260708,104.87,105.06,104.01,104.17,13635,4564
20260709,104.16,104.46,103.94,104.23,4581,5930
20260710,104.23,104.51,104.22,104.39,4072,6032
20260713,104.36,104.43,103.84,104.10,5674,6040
20260714,104.00,104.12,103.32,103.42,11944,6652
20260715,103.41,103.69,103.27,103.31,8072,10523
20260716,103.30,103.49,103.26,103.33,12221,13044
20260717,103.35,103.50,103.19,103.47,22217,18227
20260720,103.48,103.50,103.10,103.30,17314,25617
20260721,103.26,103.68,102.92,103.52,17427,29366
20260722,103.49,103.55,103.12,103.17,27197,33904
20260723,103.21,103.30,103.04,103.09,96837,37622
20260724,103.06,103.52,102.80,103.22,80373,99343
20260727,103.25,104.12,102.80,103.92,144224,129851
20260728,103.92,104.27,103.83,104.04,118870,185260
20260729,104.10,104.51,104.05,104.25,118051,227512
20260730,104.26,104.40,104.04,104.35,111433,213570
20260731,104.34,104.73,104.33,104.59,122403,216408
20260803,104.58,104.94,104.39,104.69,116669,230857
20260804,104.73,104.85,104.62,104.76,91525,233709
20260805,104.78,105.34,104.74,105.06,122238,228608
20260806,105.07,105.20,104.85,104.88,96676,221450
20260807,104.88,105.03,104.67,104.95,98034,223051
20260810,104.95,105.30,104.85,104.86,103868,213437
20260811,104.87,104.90,104.67,104.79,114461,207572
20260812,104.80,104.97,104.67,104.81,99047,207438
20260813,104.82,104.88,104.63,104.72,90587,201684
20260814,104.71,104.83,104.66,104.72,90816,204637
20260817,104.72,104.77,104.43,104.52,144132,203981
20260818,104.51,104.56,104.37,104.42,108409,204259
20260819,104.44,104.46,104.27,104.45,101053,191712
20260820,104.44,104.69,104.43,104.44,153796,177559
20260821,104.38,104.55,104.29,104.50,151988,152029
20260824,104.50,104.65,104.43,104.45,136378,121503