Date,Open,High,Low,Close,Volume,OpenInterest
20260113,115.031250,115.375000,115.031250,115.312500,3129,8362
20260114,115.437500,115.875000,115.281250,115.812500,2103,7918
20260115,115.625000,116.062500,115.625000,115.812500,2078,7956
20260116,115.218750,115.437500,114.937500,114.937500,1828,8324
20260120,113.968750,114.093750,113.437500,113.750000,3726,8862
20260121,113.718750,114.531250,113.531250,114.468750,1385,9093
20260122,114.468750,114.781250,114.250000,114.687500,352,9131
20260123,114.906250,115.000000,114.531250,114.843750,3591,10804
20260126,115.187500,115.562500,115.125000,115.343750,1598,10768
20260127,114.968750,115.312500,114.906250,115.062500,5528,13043
20260128,114.562500,114.625000,114.343750,114.625000,2758,14343
20260129,114.343750,114.781250,114.125000,114.750000,2203,14643
20260130,114.375000,114.687500,114.312500,114.656250,826,14833
20260202,114.593750,114.687500,114.000000,114.156250,964,15092
20260203,113.843750,114.250000,113.750000,114.125000,4738,16394
20260204,114.312500,114.312500,113.906250,114.062500,5767,18184
20260205,114.281250,115.000000,114.250000,114.906250,8616,20729
20260206,115.000000,115.000000,114.750000,115.000000,3986,22445
20260209,114.531250,115.156250,114.531250,115.093750,6693,25048
20260210,115.500000,116.156250,115.500000,116.000000,7093,26494
20260211,116.218750,116.312500,115.281250,115.625000,12970,30201
20260212,116.031250,116.875000,115.875000,116.812500,23040,37874
20260213,116.750000,117.437500,116.687500,117.312500,16336,42957
20260217,117.718750,117.875000,117.406250,117.562500,38029,47896
20260218,117.406250,117.531250,117.093750,117.187500,106358,115908
20260219,116.906250,117.312500,116.843750,117.218750,144133,196745
20260220,117.437500,117.468750,116.593750,116.968750,322971,401980
20260223,117.031250,117.750000,117.031250,117.593750,1114504,1062228
20260224,117.531250,117.718750,117.437500,117.625000,972640,1581044
20260225,117.343750,117.750000,117.281250,117.468750,667659,1730155
20260226,117.562500,117.906250,117.468750,117.875000,471602,1785623
20260227,118.281250,118.531250,118.062500,118.468750,545497,1781939
20260302,118.062500,118.062500,117.218750,117.437500,666066,1779789
20260303,116.906250,117.531250,116.531250,117.281250,724705,1764042
20260304,116.968750,117.218750,116.812500,117.062500,488355,1766547
20260305,116.343750,116.500000,116.093750,116.218750,731261,1766662
20260306,115.906250,116.562500,115.437500,116.187500,741760,1772919
20260309,115.593750,116.437500,115.531250,116.250000,650428,1767069
20260310,116.187500,116.562500,115.812500,116.093750,630339,1771516
20260311,115.468750,115.750000,114.562500,114.781250,617302,1819218
20260312,114.500000,114.593750,114.156250,114.156250,672921,1795827
20260313,113.968750,114.437500,113.593750,113.718750,576185,1782803
20260316,114.312500,114.656250,114.187500,114.625000,560964,1774487
20260317,114.562500,115.000000,114.531250,114.812500,458576,1780643
20260318,115.031250,115.062500,114.218750,114.250000,448357,1776805
20260319,113.781250,114.687500,113.625000,114.375000,605408,1773348
20260320,114.000000,114.093750,112.343750,112.406250,799888,1790744
20260323,112.625000,113.500000,112.375000,113.187500,969896,1780838
20260324,112.625000,112.968750,112.062500,112.625000,719955,1790800
20260325,113.468750,113.718750,113.250000,113.562500,590564,1785280
20260326,112.937500,113.343750,112.531250,112.687500,536112,1806667
20260327,112.156250,112.656250,111.718750,112.187500,530841,1800220
20260330,113.156250,113.812500,113.093750,113.500000,479427,1802277
20260331,113.906250,114.125000,113.500000,113.875000,718026,1801788
20260401,113.937500,114.031250,113.437500,113.718750,519973,1786351
20260402,113.187500,114.218750,113.093750,113.937500,476819,1790374
20260406,113.375000,114.062500,113.312500,113.875000,289991,1781669
20260407,113.625000,113.875000,113.031250,113.500000,535834,1784240
20260408,114.781250,114.968750,114.093750,114.187500,533225,1800757
20260409,114.031250,114.625000,113.718750,114.125000,404293,1795134
20260410,114.187500,114.343750,113.656250,113.781250,269437,1791546
20260413,113.312500,114.125000,113.281250,114.062500,350639,1781359
20260414,114.187500,114.687500,114.031250,114.656250,288877,1776267
20260415,114.500000,114.625000,114.187500,114.343750,289801,1781487
20260416,114.375000,114.500000,113.593750,113.750000,329472,1779888
20260417,113.906250,114.906250,113.875000,114.593750,454908,1808870
20260420,114.406250,114.687500,114.218750,114.656250,295434,1805614
20260421,114.468750,114.593750,113.906250,114.187500,477252,1799977
20260422,114.531250,114.625000,114.000000,114.156250,413329,1812275
20260423,114.031250,114.406250,113.437500,113.843750,514615,1814350
20260424,114.093750,114.187500,113.437500,114.000000,446407,1813172
20260427,113.968750,114.031250,113.500000,113.687500,298616,1813969
20260428,113.218750,113.562500,113.062500,113.531250,343825,1796115
20260429,113.437500,113.437500,112.531250,112.687500,500202,1798712
20260430,112.906250,113.093750,112.687500,112.843750,599904,1806766
20260501,113.218750,113.531250,112.718750,113.093750,433646,1805466
20260504,112.906250,113.062500,112.000000,112.156250,573375,1809211
20260505,112.406250,112.812500,112.343750,112.718750,359473,1819102
20260506,113.468750,113.750000,113.375000,113.625000,580670,1825492
20260507,113.875000,114.093750,113.093750,113.156250,521732,1828179
20260508,113.406250,113.843750,113.187500,113.562500,396473,1833927
20260511,113.250000,113.406250,112.937500,112.968750,287511,1831242
20260512,112.656250,112.812500,112.187500,112.281250,452903,1811700
20260513,112.312500,112.312500,111.812500,112.062500,446941,1808682
20260514,112.656250,112.781250,112.406250,112.468750,402118,1792873
20260515,111.187500,111.250000,110.562500,110.625000,610497,1774243
20260518,110.656250,111.031250,110.281250,110.375000,762169,1771806
20260519,110.437500,110.468750,109.562500,109.812500,646081,1733203
20260520,110.156250,111.031250,109.875000,110.875000,766102,1690205
20260521,110.531250,111.218750,110.156250,110.875000,1373169,1295490