Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3268.50,3268.50,3268.50,3268.50,0,0
20260501,3361.25,3361.25,3361.25,3361.25,0,0
20260504,3402.50,3402.50,3402.50,3402.50,0,0
20260505,3418.75,3418.75,3418.75,3418.75,0,0
20260506,3493.50,3493.50,3493.50,3493.50,0,0
20260507,3553.00,3553.00,3553.00,3553.00,0,0
20260508,3520.25,3520.25,3520.25,3520.25,0,0
20260511,3581.50,3581.50,3581.50,3581.50,0,0
20260512,3549.00,3549.00,3549.00,3549.00,0,0
20260513,3521.25,3521.25,3521.25,3521.25,0,0
20260514,3538.25,3538.25,3538.25,3538.25,0,0
20260515,3423.75,3423.75,3423.75,3423.75,0,0
20260518,3446.75,3446.75,3446.75,3441.75,1,0
20260519,3500.00,3500.00,3470.00,3379.25,4,1
20260520,3373.50,3390.50,3373.50,3363.25,2,4
20260521,3506.00,3506.00,3506.00,3506.00,0,5
20260522,3619.75,3619.75,3619.75,3619.75,0,5
20260525,3779.25,3779.25,3779.25,3779.25,0,4
20260526,3788.00,3788.00,3788.00,3788.00,0,4
20260527,3836.00,3836.00,3836.00,3897.50,2,4
20260528,3780.50,3780.50,3780.50,3780.50,1,4
20260529,3799.00,3887.25,3799.00,3920.25,8,5
20260601,3922.00,4009.00,3922.00,4008.25,23,6
20260602,4011.00,4030.00,3928.00,3984.75,101,16
20260603,4023.50,4087.25,4019.00,4083.25,141,43
20260604,4097.50,4097.50,4035.50,4007.50,22,46
20260605,3996.00,4030.00,3868.75,3905.00,47,45
20260608,3893.00,3907.75,3665.25,3705.50,49,49
20260609,3730.50,3914.75,3730.50,3901.75,204,58
20260610,3922.50,3922.50,3701.00,3744.75,53,171
20260611,3773.75,3816.00,3643.50,3722.75,143,176
20260612,3737.00,3923.00,3730.00,3827.25,50,176
20260615,3824.25,3990.00,3824.00,3964.00,84,182
20260616,3978.50,4032.50,3976.50,3980.25,32,214
20260617,3998.75,4013.00,3928.50,4001.75,83,211
20260618,4017.75,4101.00,3992.25,4086.25,149,234
20260619,3793.00,4170.00,3793.00,4079.50,98,253
20260622,4071.25,4218.75,4071.25,4217.50,712,288
20260623,4206.00,4284.50,4048.50,4108.00,4942,459
20260624,4100.25,4101.00,3984.25,4043.25,49279,3118
20260625,4039.25,4120.50,3939.50,4076.25,69745,26897
20260626,4072.00,4100.00,3846.75,3849.50,66626,63732
20260629,3851.50,3953.75,3832.50,3937.25,48773,90096
20260630,3943.75,4073.25,3883.00,4043.00,43343,93097
20260701,4051.50,4136.75,4024.75,4092.00,46211,94151
20260702,4093.50,4109.25,3954.75,4029.50,51550,94202
20260703,4032.00,4087.00,3908.75,4083.00,55364,96355
20260706,4085.00,4133.50,4024.75,4045.25,31847,97546
20260707,4049.00,4097.00,3900.75,3911.00,52125,97586
20260708,3917.50,3945.75,3844.75,3893.50,53749,97339
20260709,3893.25,3976.25,3810.00,3928.75,50844,98684
20260710,3938.75,4062.75,3925.75,4034.50,32350,100758
20260713,4030.25,4030.25,3874.25,3898.25,54784,104981
20260714,3904.25,3921.50,3699.25,3803.25,59346,102825
20260715,3802.25,3936.25,3795.75,3913.00,45893,103469
20260716,3917.00,3927.00,3816.75,3878.00,56855,102544
20260717,3873.25,3875.75,3589.50,3612.00,67664,101643
20260720,3611.25,3708.50,3559.00,3598.00,82113,105859
20260721,3599.25,3771.25,3588.00,3766.25,50596,106885
20260722,3769.75,3899.75,3769.75,3842.50,46532,103704
20260723,3842.00,3912.75,3811.00,3859.25,41149,100920
20260724,3854.25,3863.75,3743.00,3760.00,50593,98944
20260727,3758.00,3799.50,3677.00,3761.75,91774,95219