Date,Open,High,Low,Close,Volume,OpenInterest
20260123,130.83,130.83,130.83,130.83,0,3
20260126,131.01,131.01,131.01,131.01,0,3
20260127,130.70,130.70,130.70,130.70,0,3
20260128,131.17,131.17,131.17,131.17,0,3
20260129,130.97,130.97,130.97,130.97,0,3
20260130,131.08,131.08,131.08,131.08,0,3
20260202,131.26,131.26,131.26,131.26,0,3
20260203,130.96,130.96,130.96,130.96,0,3
20260204,131.03,131.03,131.03,131.03,0,3
20260205,131.12,131.12,131.12,131.12,0,3
20260206,131.06,131.06,131.06,131.06,0,3
20260209,130.54,130.54,130.54,130.54,0,3
20260210,130.99,130.99,130.99,130.99,0,3
20260212,131.04,131.04,131.04,131.04,0,3
20260213,131.27,131.27,131.27,131.27,0,3
20260216,131.30,131.30,131.30,131.38,1,242
20260217,131.41,131.98,131.41,132.04,42,882
20260218,131.93,132.41,131.93,131.94,44,1692
20260219,131.90,131.90,131.78,131.87,21,2217
20260220,131.99,132.15,131.99,132.15,24,2760
20260224,132.40,132.46,132.22,132.18,82,3652
20260225,132.43,132.55,132.06,132.11,51,5285
20260226,132.15,132.15,131.77,132.00,65,5654
20260227,132.01,132.29,131.94,132.28,96,6163
20260302,132.29,132.80,132.29,132.71,313,13107
20260303,132.66,132.67,132.06,132.11,470,14731
20260304,132.08,132.51,131.70,132.29,936,19300
20260305,132.26,132.38,131.79,131.88,1091,23350
20260306,131.91,132.04,131.76,131.93,2132,31094
20260309,131.92,131.96,131.36,131.78,5822,68442
20260310,131.76,132.15,131.70,131.83,11104,122552
20260311,131.83,132.01,131.61,132.00,21461,169617
20260312,131.96,131.97,131.58,131.71,25488,164343
20260313,131.73,131.79,131.10,131.18,36907,172317
20260316,131.18,131.34,130.96,131.04,35722,170832
20260317,131.07,131.31,130.98,131.09,26416,167190
20260318,131.05,131.60,131.05,131.55,28047,165693
20260319,131.59,131.65,131.10,131.21,32131,168098
20260323,131.16,131.33,130.62,130.79,39548,166961
20260324,130.75,131.34,130.70,131.01,39566,164192
20260325,131.06,131.30,130.93,131.13,31501,164107
20260326,131.12,131.36,130.78,130.83,34788,164601
20260327,130.84,130.90,130.03,130.06,35988,166018
20260330,130.03,130.46,129.82,130.34,36150,165677
20260331,130.35,130.56,130.19,130.31,34008,165502
20260401,130.34,130.90,130.31,130.87,39423,167095
20260402,130.92,130.97,130.10,130.19,52772,165372
20260403,130.20,130.42,130.05,130.26,26267,162714
20260406,130.28,130.28,129.89,129.91,20650,162603
20260407,129.91,130.10,129.83,130.04,29756,162793
20260408,130.05,130.61,129.99,130.37,37181,164027
20260409,130.40,130.48,130.07,130.19,32388,161137
20260410,130.19,130.29,129.81,129.82,31316,163572
20260413,129.82,129.90,129.27,129.59,32798,164869
20260414,129.65,130.01,129.42,129.99,35755,166345
20260415,130.01,130.15,129.80,130.06,35872,167747
20260416,130.04,130.16,129.90,130.14,28504,167714
20260417,130.14,130.17,129.87,129.97,23221,169309
20260420,129.93,130.42,129.90,130.19,26441,169101
20260421,130.21,130.41,130.20,130.32,25070,171666
20260422,130.31,130.31,130.01,130.16,25313,172747
20260423,130.18,130.34,129.95,130.01,31082,174577
20260424,130.01,130.07,129.81,130.00,30938,175551
20260427,130.00,130.10,129.69,129.70,28061,178385
20260428,129.71,129.74,129.53,129.70,31736,179843
20260430,129.72,129.72,129.11,129.26,47091,183922
20260501,129.27,129.59,129.24,129.49,37675,180673
20260507,129.46,129.79,129.37,129.75,36533,182396
20260508,129.78,129.89,129.53,129.70,29578,183213
20260511,129.71,129.86,129.37,129.38,29647,185030
20260512,129.41,129.46,129.08,129.16,38409,187107
20260513,129.13,129.13,128.78,128.90,35247,188941
20260514,128.91,128.98,128.64,128.69,39468,190052
20260515,128.73,128.83,127.98,128.24,54560,197042
20260518,128.20,128.21,127.40,128.04,60517,195576
20260519,128.08,128.29,127.59,127.59,44268,192870
20260520,127.68,127.89,127.50,127.64,50309,194397
20260521,127.67,128.27,127.67,127.94,49874,194991
20260522,127.92,128.03,127.70,127.94,38625,191129
20260525,127.99,128.51,127.94,128.49,35159,195056
20260526,128.50,128.55,128.17,128.25,31628,191309
20260527,128.26,128.59,128.15,128.59,32539,190627
20260528,128.61,128.78,128.32,128.65,45213,191177
20260529,128.66,129.12,128.66,128.89,47711,193006
20260601,128.89,128.98,128.60,128.74,36828,188932
20260602,128.72,129.57,128.45,129.50,66923,187764
20260603,129.50,129.57,128.96,128.96,53800,180391
20260604,128.95,129.08,128.67,128.78,43810,178504
20260605,128.81,129.02,128.79,128.85,25792,176914
20260608,128.85,129.00,128.46,128.51,37111,169573