Date,Open,High,Low,Close,Volume,OpenInterest
20260120,116.90625,116.90625,116.03125,116.12500,20,739
20260121,116.06250,116.96875,116.00000,117.06250,65,776
20260122,116.87500,117.37500,116.87500,117.43750,1103,1842
20260123,117.53125,117.81250,117.31250,117.68750,27,1845
20260126,118.00000,118.34375,118.00000,118.28125,2059,3852
20260127,117.93750,117.93750,117.18750,117.75000,640,4184
20260128,117.50000,117.56250,116.93750,117.25000,221,4274
20260129,116.87500,117.31250,116.59375,117.40625,76,4282
20260130,116.90625,117.09375,116.31250,117.06250,173,4321
20260202,117.06250,117.40625,116.25000,116.43750,330,4479
20260203,116.37500,116.62500,116.00000,116.43750,389,4646
20260204,116.46875,116.59375,116.12500,116.25000,781,5246
20260205,116.37500,117.56250,116.34375,117.21875,2328,6278
20260206,117.68750,117.93750,117.12500,117.40625,1553,6876
20260209,117.12500,117.56250,116.59375,117.53125,550,7036
20260210,117.68750,118.84375,117.68750,118.68750,4329,9452
20260211,118.68750,119.03125,117.81250,118.18750,9325,15683
20260212,118.21875,119.81250,118.12500,119.78125,17134,27970
20260213,119.71875,120.46875,119.31250,120.31250,18473,34009
20260217,120.25000,121.03125,120.25000,120.62500,34517,56467
20260218,120.62500,120.75000,120.03125,120.18750,75159,107161
20260219,120.15625,120.34375,119.56250,120.21875,121771,190332
20260220,120.28125,120.53125,119.28125,119.84375,465502,515421
20260223,119.78125,120.71875,119.56250,120.43750,1491981,1451830
20260224,120.25000,120.71875,120.06250,120.46875,1027455,2003441
20260225,120.56250,120.75000,120.06250,120.43750,705370,2194841
20260226,120.34375,121.12500,120.28125,120.87500,377680,2220863
20260227,121.09375,121.93750,121.06250,121.59375,514027,2236592
20260302,122.46875,122.53125,120.09375,120.34375,436358,2224487
20260303,120.62500,120.68750,119.40625,120.28125,464490,2211820
20260304,120.18750,120.53125,119.50000,120.00000,317667,2204963
20260305,119.62500,119.71875,118.93750,119.28125,432652,2203498
20260306,119.25000,119.62500,118.34375,119.21875,438788,2199599
20260309,118.81250,120.09375,117.84375,119.56250,501290,2208952
20260310,119.96875,120.03125,118.53125,118.96875,545141,2273332
20260311,118.59375,118.90625,116.90625,117.37500,400622,2218835
20260312,116.90625,117.31250,116.56250,116.84375,512369,2231924
20260313,116.84375,117.12500,116.21875,116.37500,364478,2215432
20260316,116.40625,117.37500,116.25000,117.28125,343435,2224248
20260317,117.09375,117.65625,116.65625,117.43750,276144,2225523
20260318,117.56250,118.03125,116.75000,116.87500,285542,2232566
20260319,116.87500,117.87500,116.37500,117.40625,502863,2246919
20260320,117.65625,117.75000,115.25000,115.34375,528759,2250341
20260323,115.25000,116.78125,114.87500,116.21875,572310,2229758
20260324,116.09375,116.28125,114.93750,115.62500,497250,2223057
20260325,115.87500,116.84375,115.75000,116.50000,411146,2218796
20260326,116.43750,116.43750,115.40625,115.71875,375654,2225328
20260327,115.81250,115.87500,114.59375,114.90625,410156,2235427
20260330,115.15625,116.65625,114.96875,116.34375,350477,2230253
20260331,116.18750,116.90625,116.00000,116.56250,599825,2230804
20260401,116.18750,117.21875,116.06250,116.40625,360849,2230767
20260402,116.31250,116.93750,115.31250,116.65625,370521,2233696
20260403,116.75000,117.00000,115.87500,116.31250,48229,2233915
20260406,116.15625,116.90625,115.93750,116.68750,214148,2244777
20260407,116.62500,117.00000,115.59375,116.12500,360857,2261959
20260408,117.00000,117.71875,116.59375,116.78125,433632,2267342
20260409,116.81250,117.21875,116.21875,116.59375,360130,2273266
20260410,116.84375,116.84375,116.09375,116.28125,233994,2280349
20260413,116.28125,116.68750,115.59375,116.53125,249600,2275517
20260414,116.53125,117.31250,116.43750,117.12500,212413,2279398
20260415,117.28125,117.43750,116.53125,116.75000,229155,2276213
20260416,116.53125,116.87500,115.81250,116.03125,249311,2276071
20260417,115.87500,117.31250,115.75000,116.90625,305873,2274420
20260420,116.65625,117.06250,116.34375,117.00000,241637,2277165
20260421,116.96875,117.25000,116.18750,116.62500,346130,2274818
20260422,116.56250,117.09375,116.37500,116.59375,288239,2277223
20260423,116.53125,116.93750,115.84375,116.31250,406984,2292522
20260424,116.43750,116.78125,115.81250,116.34375,327915,2292550
20260427,116.21875,116.37500,115.71875,115.87500,258481,2307533
20260428,115.81250,116.12500,115.28125,115.84375,273288,2310872
20260429,115.93750,116.06250,114.75000,115.03125,386203,2317518
20260430,114.78125,115.40625,114.59375,115.03125,613195,2315865
20260501,115.31250,115.78125,114.90625,115.37500,318927,2308891
20260504,115.56250,115.71875,114.12500,114.28125,394838,2299521
20260505,114.50000,115.09375,114.28125,115.03125,318967,2298776
20260506,115.00000,116.25000,114.90625,115.84375,400668,2310019
20260507,115.90625,116.40625,115.21875,115.37500,385613,2314746
20260508,115.34375,116.09375,115.28125,115.78125,293784,2308827
20260511,115.78125,115.84375,115.06250,115.09375,236553,2327970
20260512,115.06250,115.15625,114.25000,114.28125,321688,2337617
20260513,114.31250,114.50000,113.78125,113.93750,388693,2357071
20260514,114.09375,114.81250,114.06250,114.46875,376328,2360304
20260515,114.18750,114.18750,112.37500,112.43750,570995,2383653
20260518,112.56250,112.87500,111.93750,112.12500,585808,2367212
20260519,112.46875,112.59375,111.21875,111.50000,660898,2320166
20260520,111.50000,112.84375,111.15625,112.65625,733011,2153081
20260521,112.50000,113.21875,111.90625,112.71875,1308970,1705523
20260522,113.00000,113.71875,112.90625,113.18750,1251792,1178361
20260526,113.56250,114.75000,113.56250,114.21875,1383007,490037
20260527,114.25000,114.90625,114.21875,114.53125,505032,91317