Date,Open,High,Low,Close,Volume,OpenInterest
20260116,120.49,120.49,120.49,120.49,0,0
20260119,120.39,120.39,120.39,120.39,0,0
20260120,120.09,120.09,120.09,120.09,0,0
20260121,120.16,120.16,120.16,120.16,0,0
20260122,120.30,120.30,120.30,120.30,0,0
20260123,120.05,120.05,120.05,120.05,0,0
20260126,120.62,120.62,120.62,120.62,0,0
20260127,120.24,120.24,120.24,120.24,0,0
20260128,120.12,120.12,120.12,120.12,0,0
20260129,120.26,120.26,120.26,120.26,0,0
20260130,120.15,120.15,120.15,120.15,0,0
20260202,120.14,120.14,120.14,120.14,0,0
20260203,119.96,119.96,119.96,119.96,0,0
20260204,120.05,120.05,120.05,120.05,0,0
20260205,120.27,120.27,120.27,120.27,0,0
20260206,120.34,120.34,120.34,120.34,0,0
20260209,120.44,120.44,120.44,120.44,0,0
20260210,120.71,120.71,120.71,120.71,0,0
20260211,120.92,120.92,120.92,120.92,0,0
20260212,121.39,121.39,121.39,121.39,0,0
20260213,121.72,121.72,121.72,121.72,0,0
20260217,121.96,121.96,121.96,121.96,1,1
20260218,121.92,122.01,121.92,122.01,8780,8299
20260219,121.93,122.03,121.77,122.00,10888,17082
20260220,122.07,122.26,121.90,122.07,84029,74213
20260223,122.17,122.48,122.11,122.42,340747,327601
20260224,122.40,122.50,122.29,122.43,447983,608266
20260225,122.31,122.44,122.15,122.31,343807,762764
20260226,122.25,122.58,122.19,122.55,225013,776325
20260227,122.63,122.92,122.51,122.84,196928,774323
20260302,122.88,122.91,121.89,122.04,228574,764193
20260303,121.95,122.09,121.18,121.90,271453,767199
20260304,121.91,121.93,121.56,121.75,159632,754606
20260305,121.63,121.64,120.82,120.84,231897,760677
20260306,120.86,120.93,120.32,120.50,241448,761369
20260309,119.70,120.85,119.51,120.30,295392,764513
20260310,120.73,120.96,120.39,120.58,213662,742133
20260311,120.52,120.58,119.65,119.78,178085,736006
20260312,119.53,119.82,119.20,119.25,245034,735968
20260313,119.43,119.96,119.00,119.29,247197,729891
20260316,119.61,120.18,119.34,120.12,171941,713934
20260317,120.14,120.66,119.89,120.48,179883,708014
20260318,120.54,120.86,119.93,120.02,181891,676287
20260319,119.92,120.25,119.42,119.85,278433,684724
20260320,120.03,120.18,118.89,118.99,257202,691174
20260323,118.91,119.72,118.27,119.37,387166,696387
20260324,119.27,119.27,118.60,118.84,261466,683856
20260325,119.16,119.92,119.12,119.76,254787,697199
20260326,119.69,119.76,118.94,119.03,190713,701652
20260327,119.14,119.15,118.41,118.81,153832,690888
20260330,119.04,119.72,118.93,119.53,178120,702476
20260331,119.47,120.22,119.39,120.01,254747,699088
20260401,119.93,120.41,119.51,119.69,232009,715796
20260402,119.63,120.11,119.11,119.67,159978,703329
20260406,119.33,119.98,119.28,119.86,127287,705230
20260407,119.91,120.02,119.14,119.51,226741,708795
20260408,120.15,120.68,119.89,120.11,215388,717976
20260409,120.04,120.27,119.61,119.96,159833,714944
20260410,120.03,120.16,119.80,119.89,110475,706983
20260413,119.61,120.01,119.49,119.99,108909,711337
20260414,120.06,120.32,119.75,120.26,136509,743177
20260415,120.34,120.40,119.85,119.90,140268,734225
20260416,119.99,120.07,119.50,119.68,126146,736766
20260417,119.69,120.42,119.57,120.18,171664,743686
20260420,120.03,120.42,119.91,120.26,122298,752555
20260421,120.31,120.43,119.69,119.93,154865,758344
20260422,119.90,120.18,119.77,119.94,146747,777483
20260423,119.80,120.16,119.48,119.74,185233,792988
20260424,119.85,120.11,119.71,120.06,125579,789476
20260427,119.84,120.03,119.61,119.69,104269,782738
20260428,119.72,119.74,119.32,119.55,151339,787385
20260429,119.63,119.69,118.60,118.73,201518,785589
20260430,118.72,119.30,118.58,119.13,255644,795156
20260501,119.21,119.60,119.07,119.45,140609,781113
20260504,119.49,119.55,118.49,118.56,164195,801141
20260505,118.64,118.95,118.46,118.84,185940,808722
20260506,118.95,119.64,118.86,119.54,218134,822315
20260507,119.60,119.96,119.18,119.34,165437,830355
20260508,119.39,120.16,119.39,119.93,146300,825814
20260511,119.70,119.76,119.27,119.34,115293,825549
20260512,119.34,119.37,118.80,118.83,146765,825295
20260513,118.83,119.06,118.73,118.94,148869,822379
20260514,119.05,119.44,119.03,119.34,179551,832564
20260515,118.97,119.03,117.90,117.95,170880,832094
20260519,118.06,118.15,117.63,117.90,248202,845739
20260520,117.92,119.12,117.80,119.07,252777,840855
20260521,118.94,119.52,118.67,119.20,305424,862589
20260522,119.28,119.77,119.24,119.43,385238,802000
20260525,119.76,120.17,119.76,120.11,177371,711157
20260526,119.98,120.14,119.72,119.96,818898,738139