Date,Open,High,Low,Close,Volume,OpenInterest
20260122,120.42,120.42,120.42,120.42,0,1
20260123,120.86,120.86,120.86,120.86,0,1
20260126,121.37,121.37,121.37,121.37,0,1
20260127,121.31,121.31,121.31,121.31,0,1
20260128,121.32,121.32,121.32,121.32,0,1
20260129,121.56,121.56,121.56,121.56,0,1
20260130,121.29,121.29,121.29,121.29,0,1
20260202,121.16,121.16,121.16,121.16,0,1
20260203,121.00,121.00,121.00,121.00,0,1
20260204,121.13,121.13,121.13,121.13,0,1
20260205,121.14,121.14,121.14,121.17,2,1
20260206,121.18,121.18,121.18,121.18,0,1
20260209,121.27,121.27,121.27,121.27,1,1
20260210,121.66,121.66,121.66,121.66,0,0
20260211,121.80,121.80,121.80,121.80,8,0
20260212,122.11,122.11,122.11,121.99,6,8
20260213,122.11,122.16,122.11,122.30,3,13
20260216,122.24,122.25,122.24,122.31,273,14
20260217,122.38,122.50,122.38,122.48,252,282
20260218,122.56,122.56,122.56,122.56,0,533
20260219,122.42,122.56,122.40,122.49,4025,533
20260220,122.57,122.72,122.57,122.67,8780,4241
20260223,122.80,122.97,122.62,122.89,3481,10434
20260224,122.93,123.02,122.89,122.97,8026,12971
20260225,122.97,123.13,122.94,123.09,68200,17278
20260226,123.06,123.28,123.04,123.16,50341,60433
20260227,123.35,123.54,123.13,123.44,187153,86044
20260302,123.70,123.70,122.67,122.80,382117,186475
20260303,122.82,122.85,121.40,121.62,711380,398096
20260304,121.98,122.32,121.44,122.20,426865,650972
20260305,122.08,122.11,120.95,121.12,546966,675272
20260306,121.20,121.26,120.22,120.49,399166,661704
20260309,120.23,121.37,119.28,120.61,369304,658212
20260310,121.12,121.68,120.86,121.33,372961,649994
20260311,121.12,121.25,119.98,120.17,317955,627914
20260312,119.81,120.22,119.36,119.69,329692,621515
20260313,119.51,119.81,119.09,119.26,360143,628535
20260316,119.24,120.12,119.21,119.80,247598,625649
20260317,119.88,120.34,119.60,120.16,230104,620523
20260318,120.21,120.70,119.34,119.74,295488,600329
20260319,119.39,120.28,118.83,119.50,438905,607212
20260320,119.90,119.98,118.12,118.62,379650,607753
20260323,118.04,119.77,117.35,118.79,646538,601098
20260324,118.95,119.09,117.99,118.54,399353,584621
20260325,119.12,119.54,118.79,119.37,335507,590182
20260326,119.15,119.15,117.82,118.30,302851,587525
20260327,118.04,118.07,117.23,117.59,359220,583252
20260330,117.50,118.49,117.42,118.39,245965,580120
20260331,118.11,119.55,118.02,118.69,409491,579528
20260401,119.21,119.91,118.99,119.19,354637,585847
20260402,119.20,119.42,118.40,119.21,405606,586036
20260407,118.95,119.25,118.05,118.07,346453,569287
20260408,119.69,120.83,119.64,120.19,386926,565227
20260409,120.04,120.05,119.16,119.35,316284,575326
20260410,119.72,119.77,118.96,119.21,224909,571510
20260413,118.56,119.14,118.50,118.67,240490,553819
20260414,119.05,119.62,118.86,119.38,311014,559011
20260415,119.62,119.80,119.15,119.34,239528,572669
20260416,119.35,119.73,119.06,119.42,278127,573364
20260417,119.14,120.46,119.09,120.22,315804,576426
20260420,119.86,120.12,119.66,119.87,236715,584021
20260421,119.99,120.25,119.09,119.67,202681,575916
20260422,119.35,119.84,119.35,119.65,199123,569928
20260423,119.21,119.64,118.72,119.53,210970,575317
20260424,119.19,119.83,119.01,119.57,234746,570171
20260427,119.52,119.63,119.06,119.19,190824,564377
20260428,119.20,119.23,118.65,119.04,251123,563244
20260429,118.98,119.08,118.28,118.58,253728,552257
20260430,118.42,119.37,118.20,119.27,301174,550052
20260504,119.24,119.46,118.44,118.88,232860,553367
20260505,118.73,119.12,118.65,118.93,240238,561478
20260506,119.17,120.31,119.10,119.88,403201,558060
20260507,120.00,120.36,119.51,120.04,499725,569114
20260508,119.65,120.08,119.64,119.93,201425,576231
20260511,119.79,119.83,119.41,119.51,187593,570601
20260512,119.40,119.41,118.78,118.91,253424,570819
20260513,118.76,119.17,118.68,118.89,227190,557926
20260514,119.07,119.61,119.01,119.48,155711,557758
20260515,119.21,119.25,117.98,118.33,250356,561372
20260518,117.97,118.77,117.72,118.35,326941,559592
20260519,118.56,118.63,117.94,118.10,250854,557203
20260520,118.11,119.45,118.01,118.99,363929,560619
20260521,119.14,119.66,118.66,118.97,418439,574172
20260522,119.43,119.81,119.29,119.59,256311,580926
20260525,120.11,120.73,120.06,120.57,172335,571495
20260526,120.46,120.50,120.16,120.26,273591,582538
20260527,120.39,120.64,120.11,120.29,293638,576532
20260528,120.12,120.72,119.74,120.49,283660,578025
20260529,120.51,120.88,120.36,120.82,329990,572704
20260601,120.44,120.55,119.71,119.89,425504,548985