Date,Open,High,Low,Close,Volume,OpenInterest
20260204,131.52,131.52,131.52,131.52,0,0
20260205,131.61,131.61,131.61,131.61,0,0
20260206,133.82,133.82,133.82,132.22,2,0
20260209,131.74,131.74,131.74,131.74,0,2
20260210,132.12,132.12,132.12,132.12,0,2
20260211,132.00,132.00,132.00,132.00,0,2
20260212,131.36,131.36,131.36,131.36,0,2
20260213,131.65,131.65,131.65,131.65,0,2
20260216,131.60,131.60,131.60,131.60,0,2
20260217,132.11,132.11,132.11,132.11,0,2
20260218,131.96,131.96,131.96,131.96,0,2
20260219,131.98,131.98,131.98,131.98,0,2
20260220,132.04,132.04,132.04,132.04,0,2
20260223,132.34,132.34,132.34,132.34,0,2
20260224,132.27,132.48,132.13,132.47,55,2
20260225,132.52,132.52,132.09,132.06,16,42
20260226,131.90,132.05,131.89,131.95,19,45
20260227,131.94,132.18,131.94,132.28,23,53
20260302,132.33,132.92,132.33,132.58,387,57
20260303,132.54,132.60,131.90,131.85,356,316
20260304,131.82,132.50,131.72,132.25,658,602
20260305,132.24,132.33,131.77,132.02,571,975
20260306,132.00,132.01,131.79,131.80,1306,1351
20260309,131.73,131.96,131.35,131.82,4438,1932
20260310,131.83,132.20,131.77,131.83,11402,3916
20260311,131.86,132.00,131.61,131.84,4415,8511
20260312,131.85,131.90,131.59,131.66,1548,9324
20260313,131.66,131.66,131.00,131.04,2744,9270
20260316,131.06,131.35,130.97,131.11,2164,9459
20260317,131.12,131.28,130.97,131.19,994,9658
20260318,131.25,131.63,131.20,131.56,1691,9646
20260319,131.58,131.59,130.95,131.03,1937,9607
20260320,131.01,131.30,130.80,131.24,1095,9600
20260323,131.10,131.17,129.89,130.90,3217,9505
20260324,130.87,131.30,130.70,131.09,2108,9951
20260325,131.05,131.29,130.93,131.22,2221,9944
20260326,131.20,131.32,130.78,130.85,1662,10030
20260327,130.82,130.88,129.92,129.94,1872,9716
20260330,129.93,130.44,129.73,130.23,1867,9779
20260331,130.17,130.53,130.17,130.45,1304,9949
20260401,130.41,130.95,130.36,130.81,2665,9976
20260402,130.84,130.87,130.09,130.14,3203,10042
20260403,130.16,130.40,130.07,130.18,1460,10212
20260406,130.20,130.40,129.86,130.00,1729,10193
20260407,129.99,130.20,129.64,129.64,1827,10236
20260408,130.14,130.61,129.98,130.36,4277,10290
20260409,130.33,130.34,130.08,130.22,2859,10017
20260410,130.24,130.26,129.76,129.76,3445,10140
20260413,129.51,129.72,129.27,129.58,2856,10057
20260414,129.57,130.05,129.41,129.96,3236,9850
20260415,129.82,130.14,129.79,130.04,3072,9849
20260416,130.03,130.15,129.90,130.06,1410,9626
20260417,130.08,130.12,129.88,130.06,2319,9567
20260420,130.09,130.41,130.02,130.27,2904,9414
20260421,130.26,130.40,130.22,130.27,2021,9308
20260422,130.24,130.26,130.00,130.14,2446,9204
20260423,130.15,130.32,129.94,129.95,1940,9385
20260424,129.97,130.05,129.79,129.97,2015,9367
20260427,129.99,130.10,129.65,129.67,2235,9271
20260428,129.67,129.78,129.54,129.76,2501,9336
20260429,129.64,129.98,129.51,129.84,1598,9257
20260430,129.86,129.86,129.10,129.26,2579,9335
20260501,129.27,129.59,129.26,129.40,1431,9415
20260504,129.40,129.83,129.40,129.55,1197,9354
20260505,129.82,129.82,129.55,129.53,296,9443
20260506,129.41,129.80,129.35,129.78,898,9441
20260507,129.87,129.90,129.52,129.80,1227,9466
20260508,129.80,129.87,129.52,129.77,1732,9314
20260511,129.77,129.84,129.38,129.42,2463,9273
20260512,129.41,129.47,129.01,129.08,2578,9360
20260513,129.01,129.04,128.78,128.86,3012,9562
20260514,128.84,128.97,128.65,128.72,2989,9880
20260515,128.74,128.80,127.98,128.06,4567,10592
20260518,128.07,128.22,127.37,128.16,3900,10237
20260519,128.13,128.30,127.57,127.68,2511,9607
20260520,127.68,127.88,127.50,127.84,4131,9662
20260521,127.83,128.27,127.70,127.98,2845,9631
20260522,128.02,128.06,127.70,128.04,2539,9465
20260525,128.07,128.52,127.94,128.44,3407,9441
20260526,128.42,128.54,128.19,128.26,3403,9558
20260527,128.27,128.66,128.16,128.63,2912,9027
20260528,128.65,128.80,128.33,128.72,5456,9211
20260529,128.73,129.33,128.69,128.92,2327,8881
20260601,128.93,128.97,128.61,128.71,3768,8675
20260602,128.71,129.60,128.47,129.53,3803,8668
20260603,129.50,129.56,128.92,128.95,4263,8616
20260604,128.98,129.06,128.69,128.90,2517,8594
20260605,128.85,129.02,128.82,128.93,2708,8386
20260608,128.96,128.96,128.39,128.42,4738,8506
20260609,128.39,128.85,128.32,128.68,11123,8029