Date,Open,High,Low,Close,Volume,OpenInterest
20260114,112.093750,112.375000,112.078125,112.343750,6587,19429
20260115,112.296875,112.312500,111.984375,112.078125,2130,20287
20260116,112.031250,112.093750,111.609375,111.609375,3714,21480
20260120,111.781250,111.796875,111.203125,111.265625,14781,29039
20260121,111.281250,111.515625,111.265625,111.484375,17781,31675
20260122,111.515625,111.593750,111.281250,111.437500,19494,33845
20260123,111.484375,111.546875,111.343750,111.484375,21129,34446
20260126,111.671875,111.750000,111.562500,111.656250,9797,37013
20260127,111.625000,111.734375,111.500000,111.625000,14016,38445
20260128,111.500000,111.625000,111.312500,111.453125,14815,40799
20260129,111.531250,111.703125,111.328125,111.687500,13795,41327
20260130,111.562500,111.703125,111.375000,111.656250,7621,43216
20260202,111.625000,111.906250,111.343750,111.421875,9488,44385
20260203,111.375000,111.484375,111.265625,111.421875,13033,45814
20260204,111.453125,111.515625,111.312500,111.437500,13851,45155
20260205,111.453125,112.140625,111.421875,111.953125,53685,62522
20260206,112.171875,112.343750,111.843750,111.953125,25106,64726
20260209,111.859375,112.046875,111.671875,112.031250,29100,69409
20260210,112.000000,112.453125,112.000000,112.375000,60238,80775
20260211,112.359375,112.468750,111.875000,112.140625,82258,97036
20260212,112.156250,112.750000,112.109375,112.687500,112372,132042
20260213,112.718750,113.140625,112.546875,113.078125,187513,183341
20260217,113.125000,113.359375,112.984375,113.046875,278833,267626
20260218,113.015625,113.078125,112.812500,112.875000,282500,345382
20260219,112.859375,112.968750,112.687500,112.890625,398536,513741
20260220,112.921875,113.031250,112.687500,112.875000,2081750,1273101
20260223,112.859375,113.390625,112.796875,113.328125,4589250,3187971
20260224,113.281250,113.359375,113.140625,113.234375,4205810,4805270
20260225,113.265625,113.265625,113.031250,113.109375,2504933,5405960
20260226,113.078125,113.437500,113.062500,113.359375,2549545,5611437
20260227,113.421875,113.921875,113.421875,113.812500,3328025,5598256
20260302,114.171875,114.187500,112.937500,113.078125,3434112,5486998
20260303,113.171875,113.234375,112.515625,113.015625,3847732,5442987
20260304,113.000000,113.093750,112.671875,112.812500,2362017,5422166
20260305,112.703125,112.750000,112.296875,112.312500,3129488,5459580
20260306,112.359375,112.656250,112.046875,112.437500,3821706,5414182
20260309,112.187500,112.671875,111.828125,112.359375,3145773,5381540
20260310,112.671875,112.765625,112.265625,112.453125,2602085,5313234
20260311,112.281250,112.437500,111.812500,111.984375,2689643,5371475
20260312,111.812500,111.984375,111.375000,111.406250,3140498,5323531
20260313,111.500000,111.765625,111.343750,111.406250,2500378,5282481
20260316,111.468750,111.921875,111.390625,111.890625,1995097,5271850
20260317,111.875000,112.125000,111.687500,112.000000,1738632,5272677
20260318,111.984375,112.218750,111.421875,111.546875,2118883,5241691
20260319,111.468750,111.578125,110.890625,111.218750,3858337,5247090
20260320,111.484375,111.531250,110.437500,110.500000,3213630,5203363
20260323,110.281250,111.140625,109.984375,110.921875,4388826,5149245
20260324,110.796875,110.906250,110.171875,110.421875,3365185,5161893
20260325,110.671875,111.046875,110.625000,110.890625,2793316,5112519
20260326,110.859375,110.875000,110.093750,110.171875,2623200,5165009
20260327,110.203125,110.312500,109.750000,110.156250,2608633,5140713
20260330,110.171875,110.968750,110.125000,110.812500,2195876,5159074
20260331,110.765625,111.265625,110.703125,111.046875,3156606,5150647
20260401,111.015625,111.453125,110.859375,110.984375,2318868,5126812
20260402,110.906250,111.234375,110.500000,111.015625,2146724,5116476
20260403,111.015625,111.234375,110.562500,110.750000,483644,5124172
20260406,110.718750,110.968750,110.578125,110.812500,1126863,5020532
20260407,110.812500,111.171875,110.546875,110.859375,2139120,5118546
20260408,111.203125,111.656250,111.125000,111.234375,2550173,5146151
20260409,111.187500,111.484375,111.015625,111.234375,1604194,5166161
20260410,111.343750,111.484375,111.015625,111.093750,1349713,5155785
20260413,110.734375,111.296875,110.703125,111.234375,1375290,5139275
20260414,111.250000,111.609375,111.171875,111.531250,1428248,5181705
20260415,111.578125,111.656250,111.265625,111.359375,1345878,5219007
20260416,111.359375,111.531250,111.156250,111.218750,1302739,5198308
20260417,111.171875,111.859375,111.125000,111.718750,2002420,5230265
20260420,111.546875,111.703125,111.390625,111.656250,1322436,5202978
20260421,111.609375,111.703125,111.109375,111.296875,2011355,5192583
20260422,111.296875,111.515625,111.156250,111.281250,1493186,5185708
20260423,111.203125,111.312500,110.828125,111.046875,2226963,5233331
20260424,111.031250,111.265625,110.859375,111.218750,1902286,5251704
20260427,111.156250,111.234375,110.937500,111.031250,1194310,5284218
20260428,111.015625,111.078125,110.703125,110.859375,1664914,5343273
20260429,110.890625,110.953125,110.250000,110.359375,2275716,5347680
20260430,110.281250,110.734375,110.234375,110.593750,2647654,5314409
20260501,110.703125,110.921875,110.468750,110.640625,1767456,5297661
20260504,110.750000,110.828125,110.015625,110.171875,1964950,5316877
20260505,110.218750,110.468750,110.171875,110.343750,1325747,5299465
20260506,110.281250,110.968750,110.265625,110.796875,2102656,5263381
20260507,110.828125,111.109375,110.453125,110.515625,2091377,5325968
20260508,110.484375,110.875000,110.468750,110.750000,1529739,5337128
20260511,110.718750,110.718750,110.359375,110.406250,1343024,5429793
20260512,110.359375,110.406250,110.015625,110.031250,2103749,5487066
20260513,110.031250,110.125000,109.812500,110.000000,2122491,5517654
20260514,110.062500,110.312500,109.890625,110.109375,1710178,5487106
20260515,109.906250,109.921875,109.109375,109.171875,2925304,5467312
20260518,109.062500,109.437500,108.937500,109.015625,3090377,5417025
20260519,109.281250,109.359375,108.562500,108.703125,3515862,5224013
20260520,108.718750,109.500000,108.609375,109.406250,4522916,4876324
20260521,109.250000,109.484375,108.890625,109.234375,4908794,4305811