Date,Open,High,Low,Close,Volume,OpenInterest
20260403,385.6,391.0,385.6,391.0,47,1396
20260406,391.0,396.8,387.5,392.1,124,1273
20260407,389.7,397.7,389.7,396.6,66,902
20260408,396.6,396.7,390.6,394.0,49,895
20260409,393.0,394.4,381.4,393.4,143,880
20260410,393.6,397.5,388.5,389.4,99,874
20260413,389.4,392.1,384.3,387.0,97,900
20260414,387.7,391.2,387.2,388.0,15,825
20260415,386.1,389.0,385.0,386.0,54,781
20260416,386.3,388.1,385.2,388.0,88,723
20260417,388.1,390.2,383.5,384.3,78,709
20260420,385.3,389.5,384.0,388.5,132,647
20260421,388.1,389.9,388.0,388.0,42,634
20260422,388.9,391.4,388.9,391.0,23,619
20260423,393.0,396.7,392.7,393.5,96,569
20260424,394.5,396.0,392.6,392.6,31,518
20260427,395.5,396.0,394.2,396.0,33,524
20260428,395.1,399.6,393.9,398.0,41,516
20260430,400.0,404.2,397.2,404.2,46,513
20260501,402.5,403.6,400.2,403.0,35,525
20260507,400.0,408.9,396.0,408.6,40,508
20260508,410.3,412.4,407.6,407.6,27,487
20260511,405.8,405.8,403.6,404.2,25,472
20260512,408.4,408.5,407.4,407.4,5,467
20260513,406.0,416.5,406.0,416.5,20,452
20260514,419.0,423.0,412.2,412.3,19,441
20260515,404.1,407.3,402.2,404.1,16,441
20260518,402.1,407.6,402.1,407.5,12,433
20260519,409.1,409.1,405.7,407.9,7,428
20260520,405.1,405.1,400.5,402.0,5,423
20260521,398.1,401.7,398.1,401.5,4,423
20260522,395.2,396.2,393.8,396.2,50,377
20260525,397.8,397.8,397.8,397.8,1,377
20260526,400.2,400.7,397.0,397.0,5,374
20260527,401.8,406.5,401.8,406.5,2,374
20260528,404.1,408.0,401.9,408.0,24,365
20260529,411.6,411.6,411.6,411.6,1,365
20260601,411.6,411.6,409.0,410.7,7,364
20260602,409.5,418.5,409.5,418.5,4,363
20260603,418.7,424.4,418.6,424.0,6,361
20260604,424.0,424.0,418.1,419.1,19,358
20260605,420.6,420.6,418.6,419.7,10,356
20260608,421.3,421.5,412.6,416.8,13,351
20260609,416.6,416.6,412.2,413.8,12,348
20260610,410.2,410.2,406.2,406.2,18,337
20260611,406.2,415.5,406.0,415.5,5,336
20260612,418.3,420.9,416.1,420.9,6,379
20260615,421.8,428.7,420.0,428.7,74,379
20260616,427.6,435.5,426.6,435.5,18,367
20260617,435.5,438.5,435.5,438.5,5,363
20260618,431.0,432.4,430.6,430.6,48,320
20260619,430.6,430.6,430.6,430.6,1,321
20260622,434.4,435.1,433.0,435.1,11,321
20260623,435.0,435.0,432.0,432.4,64,282
20260624,427.6,431.4,427.6,431.4,3,281
20260625,421.6,421.6,415.5,415.5,6,283
20260626,410.9,411.4,402.3,402.3,9,280
20260629,402.3,403.0,400.9,400.9,12,277
20260630,402.8,406.0,402.7,405.0,28,313
20260701,407.3,407.3,404.9,404.9,44,245
20260702,402.9,403.3,400.0,400.0,54,282
20260703,400.0,402.5,391.2,402.5,35,285
20260706,404.4,410.0,404.4,410.0,9,252
20260707,412.2,412.2,409.9,410.0,10,329
20260708,410.0,410.0,410.0,410.0,1,329
20260709,413.7,415.5,413.7,415.5,5,333
20260710,414.1,415.5,413.5,415.5,26,336
20260713,418.2,418.5,418.2,418.5,3,332
20260714,416.8,426.5,416.8,426.5,3,367
20260715,424.4,431.0,424.4,431.0,5,364
20260716,428.5,428.5,428.5,428.5,3,324
20260717,422.8,422.8,422.5,422.5,6,322
20260721,421.5,421.5,418.9,419.8,44,362
20260722,419.8,420.0,418.3,420.0,3,345
20260723,420.0,420.0,420.0,420.0,0,300
20260724,415.0,415.0,411.5,412.2,6,290
20260727,417.0,417.2,414.7,417.2,11,270
20260728,416.5,419.9,416.5,419.9,3,263
20260729,414.9,418.6,412.0,418.6,15,305
20260730,423.2,426.3,420.5,426.3,17,299
20260731,423.9,426.4,421.0,426.4,20,261
20260803,419.4,426.5,419.4,426.0,9,262
20260804,420.2,425.0,420.0,425.0,25,260
20260805,420.1,420.1,420.0,420.0,15,260
20260806,423.0,427.0,423.0,426.8,16,261
20260807,428.0,438.4,428.0,438.4,24,228
20260810,438.4,449.0,438.4,449.0,34,154
20260812,455.5,455.5,455.5,455.5,1,144
20260813,465.0,465.1,465.0,465.0,7,143
20260814,465.0,466.0,460.0,460.0,9,142