Date,Open,High,Low,Close,Volume,OpenInterest
20251215,332.350,333.325,329.850,331.775,1282,7136
20251216,332.925,335.175,332.075,334.075,1444,7096
20251217,334.075,334.900,332.625,332.725,1534,7151
20251218,332.725,333.050,327.825,330.800,1714,7241
20251219,331.975,336.900,331.925,334.875,1895,7360
20251222,337.150,338.250,335.875,336.575,1954,7404
20251223,336.950,337.450,334.000,335.350,1794,7412
20251224,334.925,336.700,333.050,335.200,1060,7471
20251226,337.150,337.875,336.100,337.050,1338,7578
20251229,337.350,340.475,335.725,338.100,1708,7628
20251230,337.600,341.500,337.600,341.225,1635,7805
20251231,340.875,342.875,340.875,342.100,1626,8097
20260102,343.100,350.500,342.700,350.200,3544,8499
20260105,350.675,354.300,350.675,352.800,2412,8724
20260106,354.775,356.250,354.225,355.975,2279,9052
20260107,355.000,355.750,351.050,352.675,2528,9181
20260108,353.950,354.700,350.400,354.350,2823,9276
20260109,354.350,355.225,349.900,350.325,3605,9572
20260112,350.250,352.200,349.325,351.750,2728,9887
20260113,352.500,357.950,352.175,357.750,3012,10397
20260114,358.050,358.125,354.150,355.400,2847,10951
20260115,355.500,360.100,355.500,360.025,2355,11263
20260116,360.000,360.150,350.775,352.275,4353,11388
20260120,353.075,355.150,351.175,353.900,2538,11415
20260121,354.000,356.325,352.275,355.575,2012,11550
20260122,355.575,356.850,354.700,355.475,2265,11607
20260123,355.450,357.375,350.475,356.050,3074,11660
20260126,356.050,359.200,355.750,358.475,2245,11704
20260127,358.450,359.000,355.975,357.950,1640,11746
20260128,357.775,361.750,355.100,361.350,2369,11864
20260129,361.350,363.300,359.850,359.975,3763,11839
20260130,360.125,360.600,353.650,355.125,4159,12243
20260202,358.000,362.325,357.750,360.350,4970,12724
20260203,360.925,362.600,359.500,362.400,3453,13003
20260204,362.200,367.100,362.200,363.750,4416,13166
20260205,362.225,362.300,354.500,356.200,6093,12888
20260206,360.075,363.825,355.800,357.125,6659,13185
20260209,357.375,360.725,356.250,357.775,5051,13058
20260210,358.250,360.075,356.250,356.775,4127,13176
20260211,357.500,360.850,356.525,360.425,3878,13468
20260212,360.425,362.000,357.400,359.900,6049,14118
20260213,359.850,362.100,357.925,359.425,4281,14270
20260217,361.900,365.075,361.700,363.800,5904,14685
20260218,363.775,365.000,362.850,364.225,5118,15158
20260219,364.700,366.000,362.750,363.575,4745,15717
20260220,363.850,363.850,359.050,361.000,6179,15863
20260223,361.300,363.150,355.375,357.975,6090,16553
20260224,357.250,359.975,355.750,358.475,4501,16792
20260225,358.275,362.900,357.875,360.650,5001,17215
20260226,360.550,360.650,351.675,355.300,6141,17576
20260227,354.375,355.075,346.150,347.200,8099,18333
20260302,342.200,350.100,341.500,349.475,6844,18320
20260303,345.950,350.425,343.450,349.350,6071,18337
20260304,350.550,357.425,350.525,357.000,6684,18380
20260305,356.200,357.800,353.650,355.525,4956,18720
20260306,352.700,355.500,346.500,348.075,9575,18952
20260309,339.700,343.625,338.825,342.875,13468,20271
20260310,344.675,347.925,344.575,346.400,8551,21819
20260311,344.425,344.450,338.400,339.825,9716,22998
20260312,337.900,341.050,336.450,339.925,8865,24775
20260313,341.400,343.775,337.800,339.175,6778,25133
20260316,340.575,346.000,340.000,345.550,5754,25121
20260317,346.275,351.300,345.825,350.625,5710,25073
20260318,348.500,350.500,347.725,349.875,4972,24857
20260319,347.000,347.000,342.550,343.425,6293,24822
20260320,343.925,347.850,343.100,346.375,6512,25163
20260323,347.500,349.875,345.425,348.350,5973,25564
20260324,348.350,353.100,346.550,350.700,8801,26186
20260325,351.000,353.275,348.425,350.050,8568,27744
20260326,348.400,352.225,347.800,351.750,7922,28395
20260327,350.975,360.425,350.900,359.825,13684,29807
20260330,360.250,364.525,359.750,361.325,9842,30199
20260331,361.325,368.000,361.325,366.475,11360,30963
20260401,366.500,370.150,365.500,368.000,10620,30763
20260402,365.125,371.250,363.425,370.625,10880,30788
20260406,371.175,372.625,369.000,370.350,7258,30805
20260407,369.850,370.750,366.050,366.625,8894,30684
20260408,370.300,370.550,365.525,368.000,9916,28755
20260409,368.000,370.775,366.800,370.425,8821,27423
20260410,371.500,373.100,370.175,372.350,9066,26074
20260413,371.575,373.875,371.125,372.825,9173,24118
20260414,373.000,377.575,372.825,374.850,11028,21766
20260415,374.950,374.950,369.400,370.950,11157,20221
20260416,373.500,373.650,365.725,367.100,11645,18228
20260417,368.025,369.250,357.850,365.275,13732,16259
20260420,365.525,367.450,360.550,361.100,7165,15738
20260421,359.800,364.200,357.325,358.550,9778,15142
20260422,359.700,359.700,356.100,358.425,4427,14544
20260423,356.800,360.850,354.050,358.875,5341,13785
20260424,360.500,363.175,359.225,360.900,4930,13180