Date,Open,High,Low,Close,Volume,OpenInterest
20260114,114.890625,114.890625,114.890625,114.890625,0,1266
20260115,114.703125,114.703125,114.703125,114.703125,0,1266
20260116,114.578125,114.625000,114.046875,114.046875,879,1669
20260120,113.953125,113.968750,113.468750,113.468750,996,1509
20260121,113.562500,113.687500,113.515625,113.828125,995,1786
20260122,113.656250,113.890625,113.656250,113.859375,202,1786
20260123,113.921875,113.921875,113.921875,113.937500,28,1786
20260126,114.156250,114.296875,114.156250,114.203125,431,1981
20260127,113.906250,113.906250,113.906250,114.125000,701,2481
20260128,113.875000,113.875000,113.875000,113.875000,1115,3456
20260129,113.937500,114.125000,113.937500,114.093750,239,3463
20260130,113.656250,113.984375,113.656250,113.937500,1365,4540
20260202,114.031250,114.203125,113.562500,113.640625,907,4803
20260203,113.515625,113.734375,113.484375,113.671875,3891,8371
20260204,113.671875,113.750000,113.546875,113.640625,277,8397
20260205,113.671875,114.375000,113.671875,114.250000,522,8550
20260206,114.578125,114.671875,114.187500,114.296875,658,8731
20260209,114.156250,114.390625,113.906250,114.390625,4196,9949
20260210,114.343750,114.968750,114.343750,114.875000,8583,12859
20260211,114.890625,115.046875,114.328125,114.656250,18703,16679
20260212,114.656250,115.421875,114.593750,115.359375,16490,21785
20260213,115.406250,115.906250,115.187500,115.843750,31459,29738
20260217,115.843750,116.218750,115.765625,115.859375,57059,56099
20260218,115.812500,115.890625,115.531250,115.593750,107332,118882
20260219,115.593750,115.718750,115.375000,115.640625,279011,247092
20260220,115.656250,115.828125,115.359375,115.531250,763775,602776
20260223,115.562500,116.203125,115.437500,116.125000,1874348,1445128
20260224,116.109375,116.140625,115.921875,116.046875,1549353,2109334
20260225,116.062500,116.078125,115.812500,115.906250,1094842,2424216
20260226,115.859375,116.312500,115.843750,116.203125,727885,2482050
20260227,116.312500,116.906250,116.296875,116.734375,936639,2474536
20260302,117.156250,117.234375,115.750000,115.906250,971313,2454286
20260303,116.031250,116.078125,115.265625,115.843750,1119716,2447410
20260304,115.781250,115.968750,115.421875,115.609375,712382,2428542
20260305,115.453125,115.515625,114.968750,115.000000,876716,2394099
20260306,115.062500,115.359375,114.609375,115.109375,960514,2363859
20260309,114.843750,115.484375,114.359375,115.109375,880147,2373832
20260310,115.468750,115.562500,114.890625,115.109375,727716,2360295
20260311,114.906250,115.093750,114.218750,114.468750,775500,2348364
20260312,114.218750,114.437500,113.843750,113.875000,802923,2348679
20260313,113.937500,114.234375,113.703125,113.781250,677338,2329146
20260316,113.859375,114.390625,113.750000,114.359375,517497,2340727
20260317,114.343750,114.671875,114.093750,114.531250,520819,2359695
20260318,114.531250,114.828125,113.890625,114.015625,576819,2353686
20260319,113.968750,114.187500,113.390625,113.796875,955870,2346542
20260320,114.062500,114.140625,112.781250,112.812500,827078,2377800
20260323,112.656250,113.609375,112.328125,113.328125,1059544,2365818
20260324,113.187500,113.328125,112.484375,112.796875,861041,2353650
20260325,113.062500,113.562500,113.015625,113.375000,745500,2367033
20260326,113.328125,113.328125,112.453125,112.562500,729770,2366459
20260327,112.593750,112.687500,111.953125,112.343750,767300,2370348
20260330,112.421875,113.390625,112.328125,113.218750,683784,2356283
20260331,113.156250,113.750000,113.062500,113.515625,1007392,2352968
20260401,113.406250,114.000000,113.296875,113.437500,657423,2346431
20260402,113.390625,113.718750,112.843750,113.500000,655376,2356320
20260403,113.515625,113.843750,113.000000,113.203125,104897,2353639
20260406,113.171875,113.484375,113.000000,113.312500,362887,2359884
20260407,113.296875,113.671875,112.890625,113.234375,631826,2360843
20260408,113.687500,114.265625,113.609375,113.718750,804156,2373962
20260409,113.703125,114.015625,113.437500,113.703125,514585,2387071
20260410,113.843750,113.921875,113.421875,113.500000,374769,2388193
20260413,113.078125,113.750000,113.031250,113.671875,409642,2386715
20260414,113.671875,114.140625,113.609375,114.062500,370373,2392791
20260415,114.140625,114.218750,113.718750,113.828125,397695,2395618
20260416,113.796875,113.984375,113.500000,113.562500,382786,2393402
20260417,113.500000,114.359375,113.468750,114.156250,602102,2419284
20260420,113.984375,114.171875,113.781250,114.125000,400756,2424878
20260421,114.078125,114.218750,113.484375,113.734375,580107,2431855
20260422,113.718750,114.000000,113.562500,113.703125,461632,2425545
20260423,113.625000,113.796875,113.187500,113.437500,646847,2390977
20260424,113.468750,113.671875,113.171875,113.578125,531976,2388512
20260427,113.515625,113.609375,113.218750,113.343750,414822,2399677
20260428,113.296875,113.375000,112.968750,113.187500,422205,2406074
20260429,113.234375,113.312500,112.484375,112.625000,652073,2422984
20260430,112.515625,113.031250,112.453125,112.859375,807492,2419430
20260501,113.000000,113.296875,112.734375,112.968750,460034,2416566
20260504,113.109375,113.187500,112.203125,112.359375,573676,2415968
20260505,112.421875,112.734375,112.359375,112.625000,455702,2415254
20260506,112.609375,113.390625,112.562500,113.171875,659317,2423510
20260507,113.218750,113.531250,112.765625,112.843750,597776,2418474
20260508,112.781250,113.281250,112.781250,113.093750,484902,2441925
20260511,113.046875,113.078125,112.640625,112.671875,415036,2435626
20260512,112.656250,112.687500,112.187500,112.218750,594124,2442219
20260513,112.218750,112.328125,111.937500,112.140625,574421,2422496
20260514,112.203125,112.546875,112.062500,112.328125,497010,2434307
20260515,112.093750,112.093750,111.046875,111.109375,838945,2444181
20260518,111.015625,111.390625,110.812500,110.890625,977113,2439937
20260519,111.171875,111.250000,110.312500,110.468750,1080741,2416601
20260520,110.468750,111.406250,110.328125,111.312500,1207164,2358672
20260521,111.156250,111.453125,110.734375,111.187500,2351858,1790479