Date,Open,High,Low,Close,Volume,OpenInterest
20260114,115.343750,115.875000,115.250000,115.812500,2103,7918
20260115,115.875000,116.062500,115.625000,115.812500,2078,7956
20260116,115.687500,115.687500,114.937500,114.937500,1828,8324
20260120,115.093750,115.093750,113.437500,113.750000,3726,8862
20260121,113.750000,114.531250,113.531250,114.468750,1385,9093
20260122,114.656250,114.781250,114.250000,114.687500,352,9131
20260123,114.781250,115.062500,114.531250,114.843750,3591,10804
20260126,115.218750,115.562500,115.062500,115.343750,1598,10768
20260127,115.281250,115.375000,114.562500,115.062500,5528,13043
20260128,114.625000,114.906250,114.343750,114.625000,2758,14343
20260129,114.625000,114.781250,114.125000,114.750000,2203,14643
20260130,114.468750,114.687500,113.906250,114.656250,826,14833
20260202,114.343750,114.937500,114.000000,114.156250,964,15092
20260203,114.000000,114.281250,113.750000,114.125000,4738,16394
20260204,114.062500,114.343750,113.906250,114.062500,5767,18184
20260205,114.000000,115.250000,114.000000,114.906250,8616,20729
20260206,115.375000,115.562500,114.750000,115.000000,3986,22445
20260209,114.781250,115.156250,114.375000,115.093750,6693,25048
20260210,114.937500,116.156250,114.937500,116.000000,7093,26494
20260211,115.968750,116.312500,115.281250,115.625000,12970,30201
20260212,115.718750,116.875000,115.562500,116.812500,23040,37874
20260213,116.812500,117.437500,116.500000,117.312500,16336,42957
20260217,117.375000,117.875000,117.187500,117.562500,38029,47896
20260218,117.437500,117.625000,117.062500,117.187500,106358,115908
20260219,117.156250,117.312500,116.812500,117.218750,144133,196745
20260220,117.218750,117.468750,116.593750,116.968750,322971,401980
20260223,117.000000,117.750000,116.750000,117.593750,1114504,1062228
20260224,117.500000,117.750000,117.281250,117.625000,972640,1581044
20260225,117.656250,117.750000,117.250000,117.468750,667659,1730155
20260226,117.437500,118.000000,117.375000,117.875000,471602,1785623
20260227,118.000000,118.687500,117.968750,118.468750,545497,1781939
20260302,119.093750,119.187500,117.218750,117.437500,666066,1779789
20260303,117.625000,117.656250,116.531250,117.281250,724705,1764042
20260304,117.218750,117.500000,116.687500,117.062500,488355,1766547
20260305,116.781250,116.875000,116.093750,116.218750,731261,1766662
20260306,116.250000,116.562500,115.437500,116.187500,741760,1772919
20260309,115.812500,116.781250,115.062500,116.250000,650428,1767069
20260310,116.687500,116.812500,115.718750,116.093750,630339,1771516
20260311,115.718750,116.031250,114.406250,114.781250,617302,1819218
20260312,114.406250,114.656250,114.062500,114.156250,672921,1795827
20260313,114.125000,114.437500,113.593750,113.718750,576185,1782803
20260316,113.750000,114.656250,113.593750,114.625000,560964,1774487
20260317,114.500000,115.000000,114.125000,114.812500,458576,1780643
20260318,114.843750,115.343750,114.125000,114.250000,448357,1776805
20260319,114.156250,114.812500,113.625000,114.375000,605408,1773348
20260320,114.656250,114.750000,112.312500,112.406250,799888,1790744
20260323,112.000000,113.500000,111.781250,113.187500,969896,1780838
20260324,113.093750,113.281250,112.062500,112.625000,719955,1790800
20260325,113.000000,113.781250,112.968750,113.562500,590564,1785280
20260326,113.500000,113.531250,112.531250,112.687500,536112,1806667
20260327,112.812500,112.906250,111.718750,112.187500,530841,1800220
20260330,112.312500,113.812500,112.218750,113.500000,479427,1802277
20260331,113.406250,114.187500,113.218750,113.875000,718026,1801788
20260401,113.562500,114.437500,113.437500,113.718750,519973,1786351
20260402,113.656250,114.218750,112.781250,113.937500,475959,1790374
20260403,113.968750,114.375000,113.281250,113.562500,80742,1781705
20260406,113.468750,114.062500,113.250000,113.875000,289991,1781669
20260407,113.843750,114.187500,113.031250,113.500000,535834,1784240
20260408,114.187500,115.000000,113.968750,114.187500,533225,1800757
20260409,114.125000,114.625000,113.718750,114.125000,404293,1795134
20260410,114.312500,114.343750,113.656250,113.781250,269437,1791546
20260413,113.312500,114.218750,113.093750,114.062500,350639,1781359
20260414,114.125000,114.812500,114.031250,114.656250,288877,1776267
20260415,114.750000,114.937500,114.156250,114.343750,289801,1781487
20260416,114.187500,114.500000,113.593750,113.750000,329472,1779888
20260417,113.656250,114.906250,113.500000,114.593750,454908,1808870
20260420,114.281250,114.687500,114.031250,114.656250,295434,1805614
20260421,114.562500,114.843750,113.812500,114.187500,477252,1799977
20260422,114.187500,114.625000,113.968750,114.156250,413329,1812275
20260423,114.062500,114.406250,113.437500,113.843750,514615,1814350
20260424,113.906250,114.218750,113.437500,114.000000,446407,1813172
20260427,114.000000,114.031250,113.500000,113.687500,298616,1813969
20260428,113.562500,113.718750,113.062500,113.531250,343825,1796115
20260429,113.625000,113.687500,112.437500,112.687500,500202,1798712
20260430,112.468750,113.125000,112.343750,112.843750,599904,1806766
20260501,113.093750,113.531250,112.718750,113.093750,433646,1805466
20260504,113.250000,113.468750,112.000000,112.156250,573375,1809211
20260505,112.312500,112.812500,112.156250,112.718750,359473,1819102
20260506,112.625000,113.875000,112.625000,113.625000,580670,1825492
20260507,113.687500,114.125000,113.031250,113.156250,521732,1828179
20260508,113.125000,113.843750,113.062500,113.562500,396473,1833927
20260511,113.593750,113.593750,112.906250,112.968750,287511,1831242
20260512,112.937500,113.000000,112.187500,112.281250,452903,1811700
20260513,112.281250,112.406250,111.812500,112.062500,446941,1808682
20260514,112.187500,112.781250,112.062500,112.468750,402118,1792873
20260515,112.156250,112.156250,110.531250,110.625000,610497,1774243
20260518,110.593750,111.031250,110.156250,110.375000,762169,1771806
20260519,110.687500,110.812500,109.562500,109.812500,646081,1733203
20260520,109.812500,111.031250,109.500000,110.875000,766102,1690205
20260521,110.718750,111.281250,110.156250,110.875000,1373169,1295490