Date,Open,High,Low,Close,Volume,OpenInterest
20260126,120.05,120.05,120.02,120.16,3,63
20260127,120.04,120.12,120.04,120.13,2,62
20260128,120.23,120.31,120.15,120.18,133,146
20260129,120.25,120.33,120.17,120.35,19,155
20260130,120.22,120.22,120.17,120.17,55,208
20260202,119.97,119.99,119.94,120.01,103,208
20260203,119.82,120.00,119.79,119.87,14,205
20260204,119.96,120.14,119.96,120.07,6,201
20260205,119.97,120.04,119.90,120.11,3,203
20260206,120.28,120.35,120.21,120.17,214,271
20260209,120.10,120.29,120.09,120.35,4,274
20260210,120.45,120.73,120.44,120.72,30,283
20260211,120.75,120.77,120.53,120.74,66,345
20260212,120.83,120.98,120.82,120.91,2286,2349
20260213,120.99,121.21,120.96,121.20,127,2407
20260216,121.08,121.19,121.08,121.14,5,2409
20260217,121.20,121.32,121.20,121.26,79,2439
20260218,121.26,121.34,121.17,121.34,56,2472
20260219,121.14,121.24,121.12,121.24,200,2639
20260220,121.35,121.37,121.26,121.37,4686,7124
20260223,121.44,121.60,121.30,121.55,730,7831
20260224,121.62,121.66,121.51,121.60,2853,10655
20260225,121.61,121.69,121.54,121.67,6264,16429
20260226,121.70,121.80,121.60,121.71,39262,45448
20260227,121.96,122.04,121.65,121.93,273997,193870
20260302,121.93,121.95,121.13,121.29,274246,296125
20260303,120.95,120.98,119.77,119.96,601158,524279
20260304,119.90,120.68,119.60,120.61,461782,590938
20260305,120.26,120.61,119.27,119.43,689760,606947
20260306,119.42,119.57,118.27,118.60,779041,610279
20260309,117.62,118.97,117.42,118.72,730163,586542
20260310,119.41,120.02,119.11,119.66,654953,570693
20260311,119.50,119.51,118.26,118.40,585205,559582
20260312,118.04,118.45,117.51,117.80,604220,577729
20260313,117.43,118.04,117.16,117.36,533249,572014
20260316,117.55,118.34,117.36,117.99,359400,566790
20260317,117.82,118.62,117.75,118.37,394844,536684
20260318,118.73,118.89,117.66,117.80,471231,530109
20260319,117.33,117.66,116.71,117.37,670406,541522
20260320,117.46,117.82,115.78,116.10,599615,558582
20260323,115.44,117.53,114.55,116.40,963485,550318
20260324,116.46,116.84,115.41,116.04,577355,550632
20260325,116.61,117.16,116.36,116.90,559583,546666
20260326,116.49,116.49,115.18,115.67,479726,557948
20260327,115.10,115.35,114.32,114.88,571418,550696
20260330,115.09,115.79,114.98,115.63,340102,548190
20260331,115.89,117.28,115.49,116.28,509430,543469
20260401,117.40,117.75,116.62,116.87,466006,528785
20260402,116.12,116.97,115.84,116.87,375571,528843
20260407,116.47,116.99,115.58,115.59,397194,530530
20260408,118.26,118.96,117.89,118.19,562414,531781
20260409,117.96,118.03,117.13,117.34,347784,529396
20260410,117.62,117.69,116.96,117.29,277267,532718
20260413,116.66,117.22,116.48,116.70,283053,530936
20260414,117.21,117.64,116.91,117.48,335903,523489
20260415,117.75,117.86,117.17,117.38,467916,539496
20260416,117.46,117.80,117.18,117.47,311079,527490
20260417,117.25,118.82,117.14,118.52,434820,558611
20260420,118.11,118.33,117.81,118.06,315432,545334
20260421,118.31,118.43,117.54,117.82,281479,537301
20260422,117.77,118.02,117.38,117.69,299647,544427
20260423,117.08,117.69,117.08,117.54,298068,542939
20260424,117.11,117.80,116.94,117.49,340657,543817
20260427,117.33,117.60,117.10,117.13,239878,551032
20260428,116.95,117.05,116.43,116.86,398173,561693
20260429,116.80,116.91,116.04,116.27,392768,585820
20260430,115.90,117.09,115.84,116.96,370076,578857
20260504,117.16,117.22,116.08,116.63,312196,580385
20260505,116.59,117.02,116.42,116.84,261596,576683
20260506,117.43,118.40,117.30,118.00,559372,574318
20260507,118.02,118.58,117.82,118.24,387889,589271
20260508,117.82,118.35,117.78,118.17,279860,582480
20260511,117.78,117.99,117.51,117.61,276015,585945
20260512,117.37,117.38,116.87,117.03,356986,585863
20260513,117.01,117.37,116.81,117.08,311608,588649
20260514,117.31,117.80,117.17,117.65,277291,594753
20260515,116.94,117.24,116.17,116.50,356797,599027
20260518,116.05,116.97,115.92,116.48,416062,587633
20260519,116.53,116.86,116.02,116.22,384485,581756
20260520,116.30,117.72,116.30,117.21,470569,594539
20260521,117.28,117.57,116.84,117.20,377793,593660
20260522,117.58,118.05,117.51,117.83,292139,593501
20260525,118.48,118.98,118.33,118.83,231081,606515
20260526,118.64,118.71,118.31,118.41,295656,605456
20260527,118.68,118.89,118.27,118.47,319807,599378
20260528,118.25,118.89,118.02,118.64,421159,617390
20260529,118.76,119.07,118.51,119.01,315383,605856
20260601,118.70,118.70,117.89,118.06,583986,529503
20260602,118.60,118.82,118.40,118.53,567549,372591
20260603,118.33,118.35,117.74,117.89,676390,180775