Date,Open,High,Low,Close,Volume,OpenInterest
20260120,126.92,126.97,126.67,126.95,198,348
20260121,127.01,127.15,126.65,126.79,32,353
20260122,126.75,126.94,126.71,126.74,63,357
20260123,126.73,126.73,126.51,126.58,586,865
20260126,126.59,126.91,126.59,126.93,248,1051
20260127,126.81,126.87,126.78,126.90,126,1160
20260128,127.00,127.12,126.98,127.01,29,1175
20260129,126.86,127.29,126.85,127.31,165,1177
20260130,127.06,127.19,127.06,127.15,46,1178
20260202,127.10,127.19,126.88,126.92,919,1987
20260203,126.78,126.79,126.63,126.67,6698,4850
20260204,126.88,126.97,126.86,126.96,113,4810
20260205,127.00,127.27,126.98,127.22,4752,2822
20260206,127.54,127.54,127.14,127.17,5297,7350
20260209,127.09,127.28,127.03,127.28,566,7397
20260210,127.38,127.62,127.32,127.61,3522,10538
20260211,127.70,127.71,127.40,127.64,5340,15456
20260212,127.65,128.02,127.60,127.84,567,15803
20260213,128.01,128.29,127.89,128.20,1153,16364
20260216,128.07,128.21,128.01,128.17,1447,17296
20260217,128.20,128.41,128.20,128.30,2187,18289
20260218,128.19,128.25,128.15,128.27,2005,18791
20260219,128.19,128.28,128.04,128.22,4854,22220
20260220,128.32,128.41,128.18,128.31,5558,25880
20260223,128.14,128.67,128.14,128.58,16687,36423
20260224,128.60,128.73,128.54,128.61,27744,51478
20260225,128.60,128.66,128.47,128.61,73859,78699
20260226,128.56,128.89,128.55,128.75,78476,114574
20260227,128.87,129.33,128.74,129.20,294091,267060
20260302,129.40,129.52,128.51,128.61,1301509,920186
20260303,128.59,128.62,127.50,127.91,2103612,1330977
20260304,128.15,128.28,127.78,128.24,1160476,1478956
20260305,128.00,128.03,127.09,127.18,2114926,1558577
20260306,127.22,127.40,126.81,126.93,2268580,1569809
20260309,126.70,127.48,125.94,126.92,2332403,1566428
20260310,127.24,127.53,126.80,127.25,1922728,1542549
20260311,127.12,127.20,126.12,126.33,1903789,1536842
20260312,126.07,126.42,125.78,126.16,1749670,1536211
20260313,125.94,126.26,125.68,125.90,1511574,1530933
20260316,125.87,126.42,125.82,126.19,1117553,1533413
20260317,126.22,126.60,126.02,126.47,1096856,1509934
20260318,126.50,126.85,125.77,126.10,1595484,1537524
20260319,125.81,126.39,125.46,125.97,2039141,1512850
20260320,126.16,126.27,125.00,125.26,1612808,1528369
20260323,124.97,126.05,124.77,125.45,1888952,1483546
20260324,125.56,125.82,125.02,125.36,1539497,1512983
20260325,125.83,126.11,125.56,125.98,1601382,1517156
20260326,125.80,125.80,124.67,124.98,1331093,1545112
20260327,124.81,124.87,124.25,124.48,1409228,1560441
20260330,124.52,125.25,124.48,125.18,992849,1546550
20260331,124.96,125.98,124.90,125.39,1586895,1530857
20260401,125.79,126.26,125.52,125.70,1445815,1527109
20260402,125.71,125.88,125.05,125.67,1109303,1497698
20260407,125.49,125.73,124.65,124.68,1277236,1502289
20260408,125.80,126.64,125.74,126.21,1776910,1495609
20260409,126.07,126.10,125.31,125.42,1261604,1486875
20260410,125.57,125.62,125.02,125.20,901680,1465203
20260413,124.80,125.13,124.68,124.75,945812,1463026
20260414,125.10,125.54,124.88,125.32,1203931,1472700
20260415,125.54,125.68,125.17,125.29,1122781,1480296
20260416,125.32,125.75,125.14,125.44,1112032,1479618
20260417,125.19,126.26,125.11,126.10,1405239,1479764
20260420,125.78,126.01,125.66,125.85,1240231,1469869
20260421,125.93,126.17,125.33,125.68,1047778,1488853
20260422,125.51,125.84,125.48,125.71,1030311,1508493
20260423,125.30,125.71,124.99,125.60,1168080,1510953
20260424,125.35,125.84,125.20,125.63,1161727,1517548
20260427,125.60,125.73,125.21,125.35,831103,1528744
20260428,125.36,125.36,124.84,125.13,1328905,1541183
20260429,125.06,125.16,124.47,124.75,1195974,1559927
20260430,124.56,125.46,124.40,125.36,1602790,1525797
20260504,125.39,125.51,124.68,124.99,918537,1533670
20260505,124.91,125.11,124.74,124.93,1083874,1552190
20260506,125.18,126.05,125.08,125.70,1758427,1529680
20260507,125.76,126.14,125.40,125.83,1311852,1506268
20260508,125.52,125.83,125.50,125.71,841746,1477327
20260511,125.55,125.62,125.18,125.28,821830,1499182
20260512,125.19,125.20,124.64,124.76,1237725,1527356
20260513,124.63,124.91,124.57,124.69,1055037,1546191
20260514,124.83,125.34,124.80,125.21,897817,1542248
20260515,125.00,125.03,123.92,124.27,1180613,1572080
20260518,123.91,124.54,123.74,124.18,1465899,1637798
20260519,124.37,124.41,123.81,123.96,1371721,1624234
20260520,123.97,125.12,123.86,124.73,1512096,1596996
20260521,124.83,125.33,124.60,124.81,1492560,1557988
20260522,125.13,125.57,125.06,125.41,1161912,1538260
20260525,125.78,126.48,125.72,126.33,750145,1537680
20260526,126.26,126.26,125.92,125.99,1334864,1535062
20260527,126.11,126.30,125.84,125.97,1343465,1502158
20260528,125.80,126.47,125.53,126.19,1379571,1492511