Date,Open,High,Low,Close,Volume,OpenInterest
20260120,116.97,116.97,116.97,116.97,0,70
20260121,116.85,116.85,116.85,116.85,0,70
20260122,116.77,116.77,116.77,116.77,0,70
20260123,116.70,116.72,116.65,116.64,71,140
20260126,116.82,116.82,116.82,116.82,420,520
20260127,116.85,116.85,116.85,116.85,1,520
20260128,116.96,116.96,116.96,116.96,0,520
20260129,117.13,117.13,117.13,117.13,0,520
20260130,117.10,117.10,117.10,117.10,0,520
20260202,117.12,117.12,117.12,116.96,1,521
20260203,116.85,116.85,116.85,116.85,3,521
20260204,117.01,117.01,117.01,117.01,4,521
20260205,117.01,117.01,117.01,117.12,7,523
20260206,117.16,117.19,117.16,117.10,133,588
20260209,117.12,117.12,117.12,117.19,24,612
20260210,117.21,117.29,117.21,117.34,429,1024
20260211,117.36,117.38,117.19,117.31,774,1657
20260212,117.40,117.40,117.40,117.40,1627,2921
20260213,117.52,117.52,117.51,117.60,1619,4075
20260216,117.54,117.60,117.54,117.57,401,4329
20260217,117.65,117.65,117.61,117.64,583,4494
20260218,117.55,117.56,117.55,117.59,3235,6250
20260219,117.54,117.61,117.53,117.59,16387,19065
20260220,117.64,117.64,117.52,117.60,17328,25948
20260223,117.50,117.81,117.50,117.76,30864,36474
20260224,117.78,117.81,117.73,117.77,35393,44012
20260225,117.78,117.78,117.70,117.75,23375,52690
20260226,117.74,117.88,117.73,117.80,105895,118158
20260227,117.87,118.18,117.80,118.10,586384,300545
20260302,118.20,118.30,117.63,117.69,1469423,779404
20260303,117.65,117.65,116.88,117.17,1871513,1195646
20260304,117.37,117.47,117.13,117.43,984334,1294579
20260305,117.30,117.31,116.65,116.72,1876923,1313141
20260306,116.80,116.88,116.33,116.52,1904236,1360962
20260309,116.07,116.92,115.58,116.49,1689225,1364268
20260310,116.83,116.99,116.53,116.80,1301916,1302323
20260311,116.65,116.77,116.06,116.18,1243075,1332683
20260312,115.98,116.32,115.88,116.13,1247738,1344000
20260313,116.02,116.27,115.84,116.01,1119259,1332895
20260316,116.01,116.30,115.96,116.15,902579,1339197
20260317,116.20,116.37,116.08,116.27,690649,1321481
20260318,116.29,116.48,115.75,116.02,1179408,1336881
20260319,115.80,116.06,115.41,115.74,1679950,1338711
20260320,115.88,115.96,115.13,115.32,1264009,1326274
20260323,115.11,115.98,114.92,115.49,1683355,1301110
20260324,115.59,115.73,115.16,115.36,1165497,1296785
20260325,115.71,115.78,115.50,115.65,1162306,1330109
20260326,115.53,115.54,114.89,115.13,991825,1322767
20260327,115.02,115.08,114.70,114.97,1060772,1324268
20260330,114.98,115.40,114.95,115.35,755870,1339392
20260331,115.23,115.81,115.20,115.43,1256013,1347572
20260401,115.66,115.95,115.50,115.57,1146250,1364847
20260402,115.58,115.68,115.25,115.58,811963,1379731
20260407,115.43,115.58,114.95,114.96,1080707,1398403
20260408,115.75,116.24,115.71,115.99,1556303,1395957
20260409,115.89,115.90,115.51,115.58,1094538,1405725
20260410,115.70,115.73,115.38,115.50,664552,1366108
20260413,115.28,115.44,115.17,115.21,707321,1360708
20260414,115.39,115.70,115.32,115.58,842112,1382127
20260415,115.71,115.81,115.53,115.60,891580,1395168
20260416,115.65,115.89,115.53,115.69,985141,1417839
20260417,115.54,116.22,115.51,116.11,1094105,1418489
20260420,115.94,116.09,115.86,115.97,775883,1399752
20260421,116.01,116.14,115.54,115.79,878995,1388318
20260422,115.66,115.89,115.60,115.72,775062,1403379
20260423,115.51,115.74,115.24,115.65,973074,1427036
20260424,115.47,115.80,115.38,115.68,887592,1438496
20260427,115.67,115.76,115.47,115.54,570666,1435396
20260428,115.54,115.55,115.21,115.36,1027412,1446856
20260429,115.28,115.36,114.86,115.06,881341,1477465
20260430,114.94,115.51,114.86,115.45,1237284,1469775
20260504,115.44,115.53,115.03,115.23,851185,1479342
20260505,115.17,115.33,115.10,115.22,859094,1493990
20260506,115.32,115.95,115.29,115.72,1491352,1476040
20260507,115.76,115.98,115.48,115.77,1034078,1477294
20260508,115.57,115.77,115.55,115.68,642808,1459158
20260511,115.62,115.62,115.35,115.41,521328,1472595
20260512,115.37,115.37,115.05,115.12,927391,1504037
20260513,115.04,115.20,115.01,115.06,738979,1525277
20260514,115.16,115.44,115.14,115.35,533922,1510805
20260515,115.23,115.24,114.72,114.90,808458,1513669
20260518,114.72,115.09,114.63,114.88,911689,1508613
20260519,114.98,115.03,114.66,114.75,1156588,1533507
20260520,114.76,115.43,114.71,115.19,1208881,1536856
20260521,115.24,115.51,115.05,115.19,1496617,1546589
20260522,115.40,115.61,115.32,115.46,932311,1519302
20260525,115.72,116.07,115.71,115.99,502885,1489231
20260526,115.98,115.98,115.73,115.77,946008,1441800
20260527,115.84,115.98,115.71,115.80,1058219,1486981
20260528,115.72,116.08,115.55,115.93,993257,1453215