Date,Open,High,Low,Close,Volume,OpenInterest
20260120,104.26171875,104.26171875,104.18359375,104.17968750,1347,2644
20260121,104.21484375,104.21484375,104.18359375,104.18750000,98,2580
20260122,104.21484375,104.21484375,104.15234375,104.15625000,740,3264
20260123,104.14843750,104.17578125,104.14062500,104.16406250,415,3444
20260126,104.20703125,104.22265625,104.18359375,104.19140625,628,3827
20260127,104.17968750,104.23046875,104.17968750,104.23437500,239,3931
20260128,104.23828125,104.25781250,104.19531250,104.21093750,6231,7332
20260129,104.24609375,104.28125000,104.20312500,104.27343750,3211,8023
20260130,104.24218750,104.32031250,104.22656250,104.32031250,3404,10207
20260202,104.32031250,104.37890625,104.22265625,104.24218750,3103,10876
20260203,104.24218750,104.24609375,104.19140625,104.22656250,3449,12949
20260204,104.24218750,104.26562500,104.19921875,104.25390625,5786,16559
20260205,104.25000000,104.47656250,104.25000000,104.40625000,12146,20571
20260206,104.48046875,104.53125000,104.35937500,104.38281250,10636,24761
20260209,104.35546875,104.42187500,104.33593750,104.41796875,10497,27166
20260210,104.40234375,104.48828125,104.40234375,104.47265625,21994,36503
20260211,104.46093750,104.49609375,104.27343750,104.35937500,30892,47557
20260212,104.35937500,104.48828125,104.35546875,104.45703125,45800,73706
20260213,104.48437500,104.59765625,104.43359375,104.58593750,46847,86603
20260217,104.58203125,104.63671875,104.52343750,104.53515625,92922,136675
20260218,104.53125000,104.54296875,104.46875000,104.49218750,330012,324215
20260219,104.48437500,104.49218750,104.43359375,104.46484375,565819,615639
20260220,104.47265625,104.50000000,104.40625000,104.44531250,1555460,1452501
20260223,104.43750000,104.53906250,104.42968750,104.53125000,2706526,2803229
20260224,104.52734375,104.53906250,104.46093750,104.48828125,2623651,3931835
20260225,104.47656250,104.49218750,104.41796875,104.44531250,1320667,4327820
20260226,104.44140625,104.53125000,104.42578125,104.49609375,1033451,4414933
20260227,104.53125000,104.64453125,104.52343750,104.63671875,1429414,4438646
20260302,104.75000000,104.75000000,104.38281250,104.41015625,1465415,4429419
20260303,104.42968750,104.44140625,104.18359375,104.37890625,1830866,4430979
20260304,104.35937500,104.37890625,104.26171875,104.28906250,1152798,4505620
20260305,104.26953125,104.28125000,104.16015625,104.16406250,1443206,4536824
20260306,104.20312500,104.32421875,104.09375000,104.24609375,2007497,4597250
20260309,104.15625000,104.29296875,104.08203125,104.17187500,1598492,4570626
20260310,104.28125000,104.30468750,104.17187500,104.21484375,1252349,4573559
20260311,104.17578125,104.21484375,104.03906250,104.08203125,1161579,4568593
20260312,104.04296875,104.07812500,103.82421875,103.83593750,2008159,4730068
20260313,103.87500000,103.98828125,103.83593750,103.89062500,1337064,4658688
20260316,103.91406250,104.01953125,103.89062500,104.00000000,905625,4700348
20260317,104.01562500,104.05078125,103.96875000,104.01562500,682129,4696993
20260318,104.00000000,104.04687500,103.77734375,103.86328125,1235572,4676059
20260319,103.80078125,103.83984375,103.44140625,103.68750000,2794554,4699967
20260320,103.76171875,103.78515625,103.45703125,103.53515625,1984330,4732967
20260323,103.44531250,103.74609375,103.28515625,103.67968750,2006718,4788805
20260324,103.62890625,103.66015625,103.41406250,103.48437500,1406176,4741550
20260325,103.55468750,103.64453125,103.53906250,103.58203125,1129641,4713312
20260326,103.57031250,103.57031250,103.34765625,103.37890625,1232949,4721007
20260327,103.39062500,103.54296875,103.29687500,103.51953125,1415243,4681357
20260330,103.51171875,103.72265625,103.49609375,103.68359375,1083137,4729794
20260331,103.67968750,103.81250000,103.65234375,103.72265625,1403479,4707146
20260401,103.72656250,103.85156250,103.69531250,103.71875000,917012,4671659
20260402,103.70312500,103.76562500,103.59375000,103.72656250,849698,4697702
20260403,103.71875000,103.74609375,103.54687500,103.62109375,264844,4699109
20260406,103.62109375,103.65625000,103.57031250,103.62500000,544239,4696908
20260407,103.62109375,103.74218750,103.57031250,103.65625000,903929,4704887
20260408,103.75000000,103.91406250,103.72265625,103.73437500,1395176,4673635
20260409,103.73828125,103.83203125,103.71875000,103.75781250,785077,4651681
20260410,103.77734375,103.83203125,103.69140625,103.71875000,637841,4634157
20260413,103.63671875,103.77343750,103.61328125,103.76171875,565521,4665947
20260414,103.76562500,103.83203125,103.73437500,103.81640625,603026,4697264
20260415,103.82421875,103.84375000,103.75781250,103.78906250,486741,4706514
20260416,103.79296875,103.83593750,103.75000000,103.76171875,540648,4723566
20260417,103.76171875,103.94921875,103.75390625,103.91015625,793825,4732246
20260420,103.81250000,103.89062500,103.79687500,103.87890625,650062,4730970
20260421,103.86328125,103.87890625,103.70703125,103.76171875,1039360,4691395
20260422,103.75781250,103.80859375,103.70703125,103.73046875,611797,4673348
20260423,103.71875000,103.74609375,103.63281250,103.67578125,806508,4723169
20260424,103.65625000,103.77734375,103.63281250,103.76953125,849368,4733206
20260427,103.72656250,103.75781250,103.69531250,103.72265625,636439,4720990
20260428,103.73046875,103.73828125,103.62109375,103.64453125,740734,4731638
20260429,103.65625000,103.67187500,103.43750000,103.47656250,1264783,4752297
20260430,103.44921875,103.60156250,103.44140625,103.56250000,1124047,4709735
20260501,103.58593750,103.64453125,103.52734375,103.55859375,759130,4694981
20260504,103.59765625,103.61328125,103.35546875,103.41796875,1014744,4698363
20260505,103.43750000,103.49609375,103.42578125,103.46484375,686183,4721058
20260506,103.45703125,103.65234375,103.45312500,103.59375000,1119622,4655005
20260507,103.59765625,103.67968750,103.48828125,103.50390625,949582,4612157
20260508,103.50000000,103.58984375,103.46875000,103.54687500,712077,4607222
20260511,103.53125000,103.53125000,103.43359375,103.45312500,691399,4625433
20260512,103.43750000,103.44921875,103.34765625,103.36328125,995891,4669460
20260513,103.35937500,103.39453125,103.31640625,103.37109375,886631,4701117
20260514,103.38281250,103.43750000,103.30859375,103.36328125,825905,4712930
20260515,103.30859375,103.32031250,103.19140625,103.20312500,1161646,4712376
20260518,103.20312500,103.28125000,103.16015625,103.17968750,1314489,4652418
20260519,103.26171875,103.27734375,103.08984375,103.12109375,1385440,4533959
20260520,103.11718750,103.33593750,103.11328125,103.27343750,1912533,4287634
20260521,103.23828125,103.26562500,103.12500000,103.18750000,3209502,3342942
20260522,103.19531250,103.26171875,103.09375000,103.12500000,3310501,2378924
20260526,103.19140625,103.31250000,103.19140625,103.28125000,3829728,1091095
20260527,103.29296875,103.34765625,103.27343750,103.31250000,1117954,243769