Date,Open,High,Low,Close,Volume,OpenInterest
20260122,156.29,156.29,156.29,156.29,0,0
20260123,156.30,156.30,156.30,156.30,0,0
20260126,156.43,156.43,156.43,156.43,0,0
20260127,156.64,156.64,156.64,156.64,0,0
20260128,156.86,156.86,156.86,156.86,0,0
20260129,156.86,156.86,156.86,156.86,0,0
20260130,157.09,157.09,157.09,157.09,0,0
20260202,156.77,156.77,156.77,156.77,0,0
20260203,156.45,156.45,156.45,156.45,0,0
20260204,156.62,156.62,156.62,156.62,0,0
20260205,156.78,156.78,156.78,156.78,0,0
20260206,156.88,156.88,156.88,156.88,0,0
20260209,156.92,156.92,156.92,156.92,0,0
20260210,156.73,156.73,156.73,156.73,0,0
20260211,156.48,156.48,156.48,156.48,0,0
20260212,156.66,156.66,156.66,156.66,0,0
20260213,157.06,157.06,157.06,157.06,0,0
20260216,157.15,157.15,157.15,157.15,0,0
20260217,157.43,157.43,157.43,157.43,0,0
20260218,157.05,157.05,157.05,157.05,0,0
20260219,156.89,156.89,156.89,156.89,0,0
20260220,156.98,156.98,156.98,156.98,0,0
20260223,156.97,156.97,156.97,156.97,0,0
20260224,157.01,157.01,157.01,157.01,0,0
20260225,157.22,157.22,157.22,157.22,3,3
20260226,157.12,157.12,157.12,157.12,5,8
20260227,157.29,157.29,157.29,157.53,1,9
20260302,157.40,157.40,157.21,156.51,12,20
20260303,155.43,155.44,154.81,155.45,610,553
20260304,155.71,156.15,155.71,156.03,205,652
20260305,155.70,155.85,155.28,155.56,110,643
20260306,155.89,155.91,155.05,155.73,6,643
20260309,154.73,154.73,154.73,154.73,0,643
20260310,155.26,155.55,155.10,155.50,13,649
20260311,155.11,155.40,155.11,154.99,2,649
20260312,155.07,155.23,155.07,155.07,4,650
20260313,155.67,155.78,155.41,155.05,6,648
20260316,155.68,155.68,155.68,155.40,1,648
20260317,156.48,157.27,155.45,156.33,41,641
20260318,156.09,156.61,155.16,155.51,4,641
20260319,155.40,155.40,155.05,155.43,5,636
20260320,154.73,155.58,154.73,155.25,5,640
20260323,154.84,155.46,154.84,155.51,3,638
20260324,155.02,155.02,155.02,155.32,1,637
20260325,155.55,155.55,155.55,156.12,1,638
20260326,155.93,155.93,155.93,155.15,1,639
20260327,155.48,155.48,154.90,155.08,2,640
20260330,155.54,155.54,155.54,155.52,1,640
20260331,155.88,155.88,155.88,155.64,1,641
20260401,155.40,155.57,155.40,155.71,4,641
20260402,155.25,155.41,155.25,155.55,2,639
20260407,154.79,154.79,154.79,154.79,0,639
20260408,155.56,155.56,155.56,155.56,0,639
20260409,155.00,155.00,155.00,155.00,0,639
20260410,154.89,154.89,154.89,154.97,1,639
20260413,154.66,154.66,154.66,154.66,0,639
20260414,154.91,154.91,154.91,154.91,0,639
20260415,154.24,154.24,154.24,154.96,1,639
20260416,155.35,155.35,155.35,155.09,1,639
20260417,155.75,155.75,155.30,155.32,2,638
20260420,155.32,155.52,155.22,155.33,4,640
20260421,155.92,155.92,155.92,155.37,1,641
20260422,155.00,155.21,155.00,155.13,3,638
20260423,155.24,155.24,155.24,155.20,1,637
20260424,155.52,155.52,154.75,155.01,2,637
20260427,154.60,154.60,154.60,155.04,1,637
20260428,155.00,155.00,154.57,154.85,2,638
20260429,155.50,155.50,154.54,154.75,2,640
20260430,154.00,154.93,154.00,155.15,4,639
20260504,154.54,154.73,154.54,154.80,4,638
20260505,154.70,154.70,154.70,154.87,1,639
20260506,155.28,155.28,155.22,155.36,2,640
20260507,156.17,156.53,155.92,155.50,36,670
20260508,155.45,155.45,155.45,155.45,0,670
20260511,155.24,155.24,155.24,155.24,0,670
20260512,154.95,154.95,154.50,154.85,9,669
20260513,154.29,154.30,154.20,154.48,6,668
20260514,154.48,154.48,154.48,154.48,0,668
20260515,154.56,154.56,154.56,153.66,1,668
20260518,153.07,153.07,153.07,153.25,28,645
20260519,152.85,152.85,152.85,152.85,0,645
20260520,153.64,153.64,153.64,153.64,0,645
20260521,152.91,152.91,152.91,152.91,0,645
20260522,153.84,153.84,153.84,153.41,1,645
20260525,153.41,153.41,153.41,153.41,0,645
20260526,153.83,153.83,153.83,153.83,1,645
20260527,154.33,155.55,154.33,155.49,92,633
20260528,154.35,155.60,154.35,155.60,54,627
20260529,155.90,156.00,155.87,155.67,34,625
20260601,155.70,155.80,155.70,155.78,92,615