Date,Open,High,Low,Close,Volume,OpenInterest
20260414,3127.76,3127.76,3127.76,3127.76,0,0
20260415,3114.63,3114.63,3114.63,3114.63,0,0
20260416,3116.60,3116.60,3116.60,3116.60,0,0
20260417,3177.95,3177.95,3177.95,3177.95,0,0
20260420,3148.16,3148.16,3148.16,3148.16,0,0
20260421,3128.04,3128.04,3128.04,3128.04,0,0
20260422,3123.69,3123.69,3123.69,3123.69,0,0
20260423,3127.87,3127.87,3127.87,3127.87,0,0
20260424,3097.18,3097.18,3097.18,3097.18,0,0
20260427,3077.07,3077.07,3077.07,3077.07,0,0
20260428,3053.07,3053.07,3053.07,3053.07,0,0
20260429,3045.31,3045.31,3045.31,3045.31,0,0
20260430,3065.17,3065.17,3065.17,3065.17,0,0
20260504,3039.20,3039.20,3039.20,3039.20,0,0
20260505,3075.92,3075.92,3075.92,3075.92,0,0
20260506,3164.46,3164.46,3164.46,3164.46,0,0
20260507,3115.77,3115.77,3115.77,3115.77,0,0
20260508,3081.40,3081.40,3081.40,3081.40,0,0
20260511,3086.71,3086.71,3086.71,3086.71,0,0
20260512,3055.66,3055.66,3055.66,3055.66,0,0
20260513,3057.76,3057.76,3057.76,3057.76,0,0
20260515,3045.61,3045.61,3045.61,3045.61,0,0
20260518,3064.27,3064.27,3064.27,3064.27,0,0
20260519,3083.00,3091.50,3073.35,3071.45,75,62
20260520,3065.75,3117.25,3065.20,3109.78,17,67
20260521,3129.00,3132.50,3101.25,3126.07,98,81
20260522,3156.25,3165.50,3148.75,3156.12,125,167
20260525,3199.25,3207.00,3195.35,3202.48,72,190
20260526,3178.50,3178.50,3167.05,3171.61,45,175
20260527,3173.85,3180.85,3146.40,3165.40,66,157
20260528,3134.05,3134.05,3120.25,3133.05,69,205
20260529,3133.50,3151.25,3132.15,3146.92,33,202
20260601,3119.00,3135.25,3093.50,3102.68,105,219
20260602,3146.00,3146.25,3145.95,3158.12,20,229
20260603,3156.00,3156.00,3129.45,3142.46,47,253
20260604,3135.00,3158.05,3131.40,3143.08,40,273
20260605,3131.00,3149.00,3125.25,3123.94,56,280
20260608,3084.15,3113.55,3070.00,3113.77,179,333
20260609,3101.00,3124.90,3075.70,3076.98,154,352
20260610,3080.70,3093.00,3040.85,3060.60,331,459
20260611,3058.00,3088.25,3058.00,3070.81,4407,4662
20260612,3118.75,3153.50,3107.10,3119.87,13287,13519
20260615,3168.00,3188.00,3140.25,3145.50,184805,151494
20260616,3147.35,3179.50,3143.75,3149.50,174446,263791
20260617,3149.00,3173.75,3132.25,3165.48,60370,282078
20260618,3165.50,3193.50,3164.00,3182.00,62708,284248
20260622,3173.50,3201.50,3154.25,3197.25,54066,290257
20260623,3166.00,3167.50,3140.50,3150.00,75635,296613
20260624,3147.75,3164.00,3135.00,3159.25,75892,302108
20260625,3169.50,3205.50,3164.50,3192.75,69358,311484
20260626,3172.75,3178.50,3147.50,3155.00,47160,307433
20260629,3173.00,3177.50,3154.50,3170.25,45321,309676
20260630,3185.25,3221.50,3185.00,3217.00,61018,318677
20260701,3210.00,3216.50,3172.25,3184.00,60071,308207
20260702,3179.50,3237.50,3169.00,3222.50,59331,311305
20260703,3242.75,3260.25,3223.75,3255.25,42260,308692
20260706,3247.75,3258.75,3228.50,3236.00,35254,308255
20260707,3231.00,3245.00,3202.25,3208.75,51654,309847
20260708,3194.75,3196.00,3139.75,3144.50,81688,306981