Date,Open,High,Low,Close,Volume,OpenInterest
20260430,441.35,441.35,441.35,441.35,0,0
20260501,447.20,447.20,447.20,447.20,0,0
20260504,442.05,442.05,442.05,442.05,0,0
20260505,443.65,443.65,443.65,443.65,0,0
20260506,445.60,445.60,445.60,445.60,0,0
20260507,446.40,446.40,446.40,446.40,0,0
20260508,443.75,443.75,443.75,443.75,0,0
20260511,446.50,446.50,446.50,446.50,0,0
20260512,443.50,443.50,443.50,443.50,0,0
20260513,459.05,459.05,459.05,459.05,0,0
20260514,453.90,453.90,453.90,453.90,0,0
20260515,450.15,450.15,450.15,450.15,0,0
20260518,454.15,454.15,454.15,454.15,0,0
20260519,460.75,460.75,460.75,460.75,0,0
20260520,458.40,458.40,458.40,458.40,0,0
20260521,459.15,459.15,459.15,459.15,0,0
20260522,461.60,461.60,461.60,461.60,0,0
20260525,459.80,459.80,459.80,459.80,0,0
20260526,457.75,457.75,457.75,457.75,0,0
20260527,457.40,457.40,457.40,457.40,0,0
20260528,459.00,459.00,459.00,459.00,0,0
20260529,461.25,461.25,461.25,461.25,0,0
20260601,461.90,461.90,461.60,461.05,7,7
20260602,460.70,471.25,460.70,471.30,72,44
20260603,471.05,473.65,471.05,472.40,35,62
20260604,469.10,469.10,463.80,463.40,44,41
20260605,464.75,467.60,462.50,464.95,67,36
20260608,462.20,462.20,452.00,452.00,117,61
20260609,455.90,458.50,452.90,458.35,19,58
20260610,458.85,458.85,450.50,451.05,43,65
20260611,449.10,454.90,447.70,454.45,52,52
20260612,454.35,459.00,453.00,458.60,72,49
20260615,458.90,463.15,457.60,461.50,23,53
20260616,460.65,470.00,460.65,469.25,32,54
20260617,469.00,477.45,468.75,474.65,111,111
20260618,475.55,481.00,475.55,479.50,119,168
20260619,480.30,480.30,474.35,476.50,1894,1159
20260622,476.55,480.20,475.95,479.80,1213,1425
20260623,480.25,482.50,475.30,476.95,17439,15096
20260624,477.00,483.15,476.20,480.50,108785,99264
20260625,481.55,484.15,478.05,481.10,120313,168024
20260626,480.60,481.55,472.40,474.95,55519,190127
20260629,476.20,480.95,473.50,479.05,33554,195664
20260630,479.05,480.95,477.00,478.45,22829,198302
20260701,478.45,483.60,475.70,480.45,26972,198414
20260702,480.35,489.85,478.60,489.70,30404,201946
20260703,489.60,494.45,487.00,488.95,22118,198526
20260706,489.65,492.40,488.10,491.50,16510,199402
20260707,492.05,500.20,489.80,498.85,30506,203587
20260708,499.60,506.90,497.15,500.65,36023,205160
20260709,500.25,511.30,500.25,508.70,30956,207244
20260710,508.50,515.40,507.25,514.65,26223,207047
20260713,515.20,519.10,512.00,516.55,31655,209364
20260714,516.30,519.30,508.60,518.70,31740,209753
20260715,518.40,523.55,516.75,523.35,28244,209638
20260716,523.50,526.70,519.55,522.05,26842,211054
20260717,522.35,522.35,512.90,514.40,27905,211443
20260720,514.75,517.15,510.70,512.25,33355,211890
20260721,513.40,516.95,511.35,515.45,25695,213597
20260722,515.60,522.65,511.60,522.45,24225,214324
20260723,521.40,523.75,515.70,519.00,25398,212757
20260724,518.75,519.10,510.10,516.95,44860,204828
20260727,517.20,520.70,513.30,520.00,152684,125473