Date,Open,High,Low,Close,Volume,OpenInterest
20260204,113.71,113.71,113.71,113.71,0,0
20260205,113.84,113.84,113.84,113.84,0,0
20260206,113.86,113.86,113.86,113.86,0,0
20260209,113.92,113.92,113.92,113.92,0,0
20260210,114.01,114.01,114.01,114.01,0,0
20260211,114.10,114.10,114.10,114.10,0,0
20260212,114.33,114.33,114.33,114.33,0,0
20260213,114.49,114.49,114.49,114.49,0,0
20260217,114.66,114.66,114.66,114.66,0,0
20260218,114.69,114.69,114.69,114.69,3,3
20260219,114.79,114.85,114.79,114.84,30,31
20260220,114.89,114.96,114.83,114.87,21344,16642
20260223,114.90,115.09,114.90,115.06,79502,77972
20260224,115.03,115.08,114.99,115.04,155906,174284
20260225,114.96,115.03,114.89,114.96,133121,214905
20260226,114.90,115.14,114.89,115.11,86932,233818
20260227,115.11,115.37,115.10,115.32,84251,232489
20260302,115.44,115.44,114.75,114.83,118057,219408
20260303,114.79,114.86,114.31,114.75,164518,242386
20260304,114.70,114.76,114.54,114.65,76243,231059
20260305,114.57,114.58,114.05,114.07,123819,230815
20260306,114.09,114.15,113.81,113.90,133285,233900
20260309,113.45,114.07,113.30,113.71,130834,232524
20260310,113.98,114.13,113.82,113.92,120532,239161
20260311,113.83,113.90,113.39,113.45,90874,225176
20260312,113.26,113.50,113.04,113.06,141001,230207
20260313,113.13,113.58,112.97,113.11,169562,235411
20260316,113.37,113.69,113.18,113.65,85309,237183
20260317,113.68,113.98,113.53,113.86,92251,227884
20260318,113.87,114.06,113.48,113.53,108594,222381
20260319,113.48,113.59,112.99,113.27,181406,222280
20260320,113.42,113.51,112.60,112.70,156332,224117
20260323,112.68,113.23,112.11,113.01,220665,232187
20260324,112.92,112.93,112.56,112.66,140474,218156
20260325,112.78,113.36,112.78,113.25,127853,215157
20260326,113.12,113.17,112.71,112.79,88309,218178
20260327,112.82,112.84,112.43,112.76,107672,220437
20260330,112.93,113.31,112.84,113.17,76653,215414
20260331,113.12,113.64,113.11,113.49,161446,226897
20260401,113.42,113.72,113.25,113.35,123060,228077
20260402,113.33,113.61,113.02,113.36,59558,225016
20260406,113.31,113.45,113.12,113.37,60424,223315
20260407,113.38,113.46,112.94,113.15,124003,230679
20260408,113.56,113.89,113.42,113.53,119042,232971
20260409,113.48,113.68,113.29,113.51,84329,235110
20260410,113.53,113.64,113.42,113.47,51510,236744
20260413,113.32,113.55,113.25,113.54,57325,241161
20260414,113.55,113.71,113.39,113.68,68659,253578
20260415,113.71,113.76,113.43,113.46,118786,258694
20260416,113.52,113.57,113.26,113.37,85049,265570
20260417,113.34,113.80,113.31,113.69,124278,261473
20260420,113.55,113.78,113.51,113.73,60575,257899
20260421,113.73,113.82,113.37,113.50,76568,255874
20260422,113.50,113.64,113.36,113.46,70334,259245
20260423,113.37,113.56,113.18,113.31,102577,269158
20260424,113.34,113.56,113.28,113.52,79823,268702
20260427,113.34,113.49,113.30,113.35,54056,269263
20260428,113.36,113.36,113.11,113.21,71034,270505
20260429,113.27,113.30,112.51,112.60,123142,277940
20260430,112.62,112.99,112.50,112.87,141682,275266
20260501,112.98,113.12,112.83,113.06,79076,283915
20260504,113.06,113.10,112.42,112.48,89785,279066
20260505,112.55,112.73,112.47,112.67,94248,290077
20260506,112.80,113.19,112.70,113.11,100801,294405
20260507,113.14,113.38,112.89,112.98,80337,300940
20260508,113.04,113.48,113.02,113.35,73710,302406
20260511,113.30,113.30,112.96,112.99,49907,303709
20260512,112.96,112.96,112.66,112.71,63866,309824
20260513,112.71,112.83,112.64,112.76,76393,309703
20260514,112.83,113.06,112.77,112.95,77505,314590
20260515,112.73,112.77,112.14,112.17,119488,297289
20260519,112.20,112.33,112.00,112.16,132127,303734
20260520,112.23,112.90,112.13,112.86,124521,301241
20260521,112.72,113.13,112.59,112.92,125602,292378
20260522,112.96,113.23,112.89,112.99,133792,267550
20260525,113.33,113.42,113.22,113.41,68311,246391
20260526,113.21,113.42,113.17,113.32,237974,160878
20260527,113.47,113.61,113.27,113.33,97046,27399
20260528,113.20,113.45,113.11,113.40,11398,10767
20260529,113.62,113.76,113.61,113.63,2549,7844
20260601,113.54,113.54,113.54,113.54,0,2277
20260602,113.61,113.61,113.61,113.61,1980,4217
20260603,113.57,113.57,113.57,113.57,0,4217
20260604,113.61,113.61,113.61,113.61,1940,2277
20260605,113.34,113.34,113.34,113.34,0,2277
20260608,113.25,113.25,113.25,113.25,0,2272
20260609,113.30,113.30,113.30,113.30,0,2272
20260610,113.34,113.34,113.34,113.34,0,2272
20260611,113.64,113.64,113.64,113.64,0,2272
20260612,113.76,113.76,113.76,113.76,0,2272