Date,Open,High,Low,Close,Volume,OpenInterest
20260416,710.70,710.70,710.70,710.70,0,0
20260417,679.10,679.10,679.10,679.10,0,0
20260420,695.35,695.35,695.35,695.35,0,0
20260421,705.15,705.15,705.15,705.15,0,0
20260422,720.85,720.85,720.85,720.85,0,0
20260423,731.10,731.10,731.10,731.10,0,0
20260424,728.65,728.65,728.65,728.65,0,0
20260427,738.20,738.20,738.20,738.20,0,0
20260428,746.70,746.70,746.70,746.70,0,0
20260429,770.70,770.70,770.70,770.70,0,0
20260430,768.45,768.45,768.45,768.45,0,0
20260501,760.35,760.35,760.35,760.35,0,0
20260504,777.80,777.80,777.80,777.80,0,0
20260505,765.15,765.15,765.15,765.15,0,0
20260506,735.10,735.10,735.10,735.10,0,0
20260507,727.70,727.70,727.70,727.70,0,0
20260508,732.20,732.20,732.20,732.20,0,0
20260511,744.50,744.50,744.50,744.50,0,0
20260512,756.90,756.90,756.90,756.90,0,0
20260513,749.75,749.75,749.75,749.75,0,0
20260514,743.15,743.15,743.15,743.15,0,0
20260515,751.15,751.15,751.15,751.15,0,0
20260518,765.35,765.35,765.35,765.35,0,0
20260519,763.15,763.15,763.15,763.15,0,0
20260520,741.20,741.20,741.20,741.20,0,0
20260521,731.80,731.80,731.80,731.80,0,0
20260522,731.68,731.68,731.68,731.68,0,0
20260526,716.80,716.80,716.80,716.80,0,0
20260527,699.00,699.00,699.00,699.00,0,0
20260528,702.90,702.90,702.90,702.90,0,0
20260529,694.55,694.55,694.55,694.55,0,0
20260601,711.70,711.70,711.70,711.70,0,0
20260602,716.20,716.20,716.20,716.20,0,0
20260603,721.20,721.20,721.20,721.20,0,0
20260604,709.55,709.55,709.55,709.55,0,0
20260605,690.90,690.90,690.90,693.80,68,67
20260608,695.35,695.35,695.35,695.35,88,155
20260609,682.00,682.00,674.65,682.15,106,257
20260610,685.40,685.40,685.40,685.40,90,347
20260611,676.65,676.65,676.65,676.65,102,449
20260612,667.00,667.00,665.20,667.20,21,429
20260615,652.50,655.30,652.30,653.95,7,424
20260616,644.00,644.30,641.60,642.65,8,432
20260617,648.25,648.25,642.35,647.15,17,446
20260618,641.35,641.35,641.35,642.20,3,443
20260622,635.25,635.25,635.25,635.25,0,443
20260623,631.00,631.00,629.40,629.20,17,446
20260624,621.95,621.95,615.30,616.20,6,452
20260625,619.30,625.50,619.30,626.95,5,457
20260626,617.50,617.50,616.40,616.25,7,464
20260629,617.40,617.50,617.40,618.95,22,442
20260630,617.80,621.50,617.80,619.45,36,447
20260701,617.50,617.50,617.00,617.45,4,451
20260702,616.30,616.45,616.30,617.10,2,449
20260706,626.75,626.75,626.75,626.75,0,449
20260707,636.20,637.85,636.20,631.45,2,449