Date,Open,High,Low,Close,Volume,OpenInterest
20260120,108.8125000,108.8203125,108.5546875,108.5703125,3118,9032
20260121,108.6015625,108.6796875,108.5781250,108.6640625,606,9304
20260122,108.6640625,108.6640625,108.5390625,108.5859375,10178,17633
20260123,108.6093750,108.6875000,108.5546875,108.6328125,6852,22532
20260126,108.7421875,108.7812500,108.7187500,108.7343750,13339,33833
20260127,108.6796875,108.7734375,108.6406250,108.7656250,2490,34611
20260128,108.6875000,108.7109375,108.5937500,108.6562500,3945,34890
20260129,108.7265625,108.8593750,108.6562500,108.8281250,5328,34321
20260130,108.7265625,108.9140625,108.6640625,108.8828125,5215,38835
20260202,108.9218750,109.0625000,108.6718750,108.7031250,12340,48483
20260203,108.7109375,108.7109375,108.5937500,108.6875000,31655,74233
20260204,108.7031250,108.7812500,108.6250000,108.7109375,57546,103297
20260205,108.7578125,109.2265625,108.7343750,109.0859375,60323,133105
20260206,109.2421875,109.3281250,108.9843750,109.0546875,16550,140740
20260209,108.9687500,109.1250000,108.8828125,109.1171875,17484,148602
20260210,109.1015625,109.3593750,109.1015625,109.3046875,29625,155670
20260211,109.2890625,109.3593750,108.9062500,109.1093750,60117,170309
20260212,109.0937500,109.5000000,109.0859375,109.4375000,84196,213171
20260213,109.4687500,109.7421875,109.3593750,109.7109375,54751,223718
20260217,109.7109375,109.8828125,109.6171875,109.6640625,426831,460393
20260218,109.6562500,109.6875000,109.5000000,109.5625000,918052,957013
20260219,109.5390625,109.6093750,109.4218750,109.5390625,1266199,1408975
20260220,109.5703125,109.6406250,109.4062500,109.5312500,2528484,2393247
20260223,109.5390625,109.8906250,109.5078125,109.8359375,3778481,4115465
20260224,109.8125000,109.8515625,109.6875000,109.7578125,4612390,5860453
20260225,109.7656250,109.7812500,109.6171875,109.6718750,2858678,6585820
20260226,109.6406250,109.8750000,109.6328125,109.8203125,1746821,6706517
20260227,109.8671875,110.1796875,109.8593750,110.1406250,2169922,6803094
20260302,110.3437500,110.3828125,109.5234375,109.6171875,2471354,6702401
20260303,109.6796875,109.7109375,109.1796875,109.5781250,2744251,6631516
20260304,109.5468750,109.5937500,109.3203125,109.3984375,1737411,6613257
20260305,109.3359375,109.3671875,109.0468750,109.0625000,2239348,6617062
20260306,109.1250000,109.3593750,108.8906250,109.1875000,2576728,6575213
20260309,109.0234375,109.3359375,108.7812500,109.1015625,2056933,6641407
20260310,109.3437500,109.3984375,109.0703125,109.1953125,1690064,6654032
20260311,109.0703125,109.1875000,108.7890625,108.8984375,1482472,6634965
20260312,108.7890625,108.8984375,108.3906250,108.4140625,2099396,6667295
20260313,108.4843750,108.7109375,108.4062500,108.4765625,1533030,6608098
20260316,108.5156250,108.8203125,108.4765625,108.7890625,1292988,6593208
20260317,108.8046875,108.9375000,108.6796875,108.8515625,971684,6611284
20260318,108.8281250,108.9765625,108.3984375,108.5078125,1511441,6604440
20260319,108.4375000,108.5000000,107.9062500,108.2265625,2927322,6571735
20260320,108.4062500,108.4453125,107.7187500,107.8046875,2293248,6534859
20260323,107.6406250,108.2187500,107.3750000,108.0859375,2792064,6522111
20260324,107.9843750,108.0781250,107.5468750,107.7187500,2157487,6504754
20260325,107.8906250,108.1328125,107.8750000,108.0000000,1804957,6493341
20260326,107.9765625,107.9765625,107.4218750,107.4843750,1771281,6476527
20260327,107.5078125,107.6953125,107.2812500,107.6250000,2018780,6464223
20260330,107.6093750,108.1484375,107.5937500,108.0390625,1539327,6502266
20260331,108.0078125,108.3750000,107.9687500,108.1796875,2356115,6504237
20260401,108.1640625,108.4531250,108.0703125,108.1250000,1574423,6480906
20260402,108.1015625,108.2968750,107.8359375,108.1562500,1495953,6485745
20260403,108.1406250,108.2500000,107.7890625,107.9453125,288773,6498827
20260406,107.9375000,108.0703125,107.8281250,107.9843750,913614,6440749
20260407,107.9609375,108.2265625,107.8046875,108.0156250,1488650,6444335
20260408,108.2578125,108.5703125,108.2187500,108.2656250,1953432,6452597
20260409,108.2500000,108.4531250,108.1640625,108.2890625,1066206,6424575
20260410,108.3515625,108.4687500,108.1484375,108.1796875,939178,6438019
20260413,107.9687500,108.3359375,107.9296875,108.2890625,878846,6444692
20260414,108.3203125,108.5312500,108.2500000,108.4843750,1016401,6492429
20260415,108.5078125,108.5546875,108.3046875,108.3750000,966787,6482890
20260416,108.3828125,108.4921875,108.2656250,108.2968750,1003048,6469998
20260417,108.2656250,108.7343750,108.2578125,108.6406250,1336075,6481383
20260420,108.4843750,108.6171875,108.4062500,108.5859375,1003356,6475114
20260421,108.5390625,108.6015625,108.1875000,108.3203125,1482264,6486783
20260422,108.3046875,108.4531250,108.2031250,108.2734375,1060145,6498830
20260423,108.2187500,108.3046875,107.9843750,108.1171875,1518823,6483987
20260424,108.0859375,108.3125000,108.0156250,108.2812500,1450160,6478110
20260427,108.1953125,108.2812500,108.1015625,108.1718750,1068041,6462727
20260428,108.1640625,108.1953125,107.9453125,108.0156250,1373864,6462258
20260429,108.0312500,108.0703125,107.5625000,107.6640625,1963369,6518328
20260430,107.5937500,107.9375000,107.5781250,107.8359375,2016355,6547125
20260501,107.9062500,108.0546875,107.7500000,107.8437500,1299871,6530961
20260504,107.9218750,107.9687500,107.4062500,107.5234375,1550096,6543744
20260505,107.5546875,107.7109375,107.5312500,107.6171875,1176543,6540254
20260506,107.5937500,108.0390625,107.5781250,107.9140625,1669959,6609066
20260507,107.9296875,108.1484375,107.7031250,107.7343750,1555813,6634633
20260508,107.7109375,107.9531250,107.6718750,107.8671875,1103866,6578533
20260511,107.8593750,107.8593750,107.5937500,107.6250000,906002,6572207
20260512,107.5937500,107.6171875,107.3671875,107.3828125,1527831,6590185
20260513,107.3750000,107.4453125,107.2343750,107.3515625,1246368,6564988
20260514,107.3984375,107.5546875,107.2343750,107.3828125,1114530,6558657
20260515,107.2421875,107.2578125,106.7812500,106.8125000,1737165,6538997
20260518,106.7734375,106.9921875,106.6796875,106.7265625,1911921,6470581
20260519,106.9218750,106.9609375,106.4140625,106.5312500,2532595,6307948
20260520,106.5234375,107.0625000,106.4843750,106.9765625,2580971,5945856
20260521,106.8750000,106.9921875,106.6328125,106.8359375,4405234,4556413
20260522,106.8750000,107.0625000,106.7109375,106.7812500,3375679,3280197
20260526,106.9453125,107.2421875,106.9375000,107.1484375,4733583,1409031
20260527,107.1640625,107.3515625,107.1328125,107.1953125,1778647,426776