Date,Open,High,Low,Close,Volume,OpenInterest
20231017,512.5,516.5,512.5,516.5,11,108
20231018,514.5,523.0,514.5,521.5,46,130
20231019,514.5,525.0,514.5,518.5,109,195
20231020,511.5,511.5,508.5,508.5,35,203
20231023,507.5,507.5,500.0,500.5,62,244
20231024,501.0,501.5,499.5,501.0,71,271
20231025,500.0,500.0,499.0,500.5,9,276
20231026,518.0,527.0,509.5,510.5,64,312
20231027,514.5,515.0,511.0,515.0,7,312
20231030,517.0,520.0,516.5,516.0,51,327
20231031,514.5,515.5,514.5,514.5,17,328
20231101,516.0,518.5,516.0,518.0,50,342
20231102,520.0,523.5,520.0,523.0,91,399
20231103,524.0,540.0,524.0,539.5,153,500
20231106,542.0,547.0,537.0,542.5,130,551
20231107,540.0,546.5,536.5,537.0,83,541
20231108,539.0,540.0,538.0,540.0,80,555
20231109,538.5,547.0,538.5,545.5,128,613
20231110,545.5,549.5,539.5,548.5,413,779
20231113,549.0,554.0,547.5,554.0,191,869
20231114,549.0,551.0,540.5,541.5,230,884
20231115,544.5,549.5,544.0,544.0,31,888
20231116,542.5,550.0,540.0,550.0,51,899
20231117,550.0,554.5,548.5,551.5,99,924
20231120,553.0,561.5,553.0,557.5,148,928
20231121,559.5,559.5,552.5,553.0,92,920
20231122,551.5,558.0,547.5,554.5,173,974
20231124,560.0,561.5,559.5,561.5,43,986
20231127,562.0,562.0,555.0,558.0,163,996
20231128,554.5,555.0,552.0,552.0,30,1019
20231129,549.0,552.5,545.5,545.5,270,1133
20231130,545.0,545.0,538.0,540.5,508,1366
20231201,538.5,543.5,538.5,543.5,318,1542
20231204,543.5,543.5,539.0,540.0,76,1577
20231205,540.0,541.5,537.0,538.5,47,1580
20231206,546.5,550.5,541.5,546.0,141,1647
20231207,549.0,549.5,540.0,547.0,120,1689
20231208,546.0,548.0,543.5,548.0,25,1701
20231211,548.5,558.5,548.5,557.0,304,1869
20231212,555.5,557.0,551.5,553.5,176,1872
20231213,554.0,555.0,549.5,552.0,114,1913
20231214,554.0,557.5,549.5,556.0,123,1936
20231215,554.5,561.5,554.5,560.0,438,2088
20231218,558.0,565.5,557.5,564.5,461,2326
20231219,566.0,577.0,564.5,570.5,739,2767
20231220,570.5,582.0,570.5,577.5,972,3345
20231221,577.0,589.0,577.0,588.0,728,3786
20231222,588.0,593.5,582.5,584.0,921,4270
20231226,589.0,589.0,576.5,577.0,402,4464
20231227,576.0,578.0,569.5,573.5,566,4863
20231228,575.0,583.0,569.0,575.5,443,5034
20231229,576.0,578.5,572.0,572.5,283,5154
20240102,572.0,580.5,571.5,578.5,335,5367
20240103,578.5,582.0,573.0,573.0,425,5485
20240104,575.0,579.5,571.5,575.5,398,5701
20240105,577.0,581.0,573.5,574.5,413,5777
20240108,573.5,575.0,569.5,574.0,679,6027
20240109,574.5,575.0,563.5,564.0,999,6087
20240110,568.0,572.0,558.5,559.0,1010,6278
20240111,560.0,562.0,552.5,558.0,786,6210
20240112,557.0,560.0,550.5,558.5,457,6116
20240116,555.0,555.5,550.5,554.5,305,6091
20240117,551.0,555.0,544.5,546.5,765,5939
20240118,546.5,550.5,542.5,547.5,488,5958
20240119,547.5,553.5,544.5,548.0,400,5895
20240122,548.0,552.5,547.5,551.5,241,5919
20240123,564.0,570.0,562.0,567.5,618,5922
20240124,569.5,574.0,562.0,565.5,516,5925
20240125,568.0,576.0,566.0,574.0,494,6015
20240126,570.0,577.5,566.5,576.5,359,6097
20240129,577.5,581.0,574.0,579.0,798,6305
20240130,576.5,580.5,568.0,569.5,895,6043
20240131,566.5,567.0,558.0,561.5,875,5793
20240201,563.5,564.0,555.5,555.5,652,5416
20240202,557.0,558.5,554.0,557.0,486,5310
20240205,556.0,557.0,552.5,553.5,327,5256
20240206,552.0,559.5,552.0,554.5,582,5262
20240207,557.0,558.0,550.5,554.0,606,5240
20240208,551.5,553.0,549.5,550.5,588,5236
20240209,550.5,554.5,549.5,552.5,431,5410
20240212,554.0,556.5,551.0,552.5,351,5306
20240213,551.0,554.0,548.5,552.5,283,5175
20240214,553.0,566.0,553.0,559.0,547,5068
20240215,559.5,561.5,554.0,555.5,348,5040
20240216,562.0,569.0,555.0,564.0,803,4949
20240220,564.5,567.0,555.0,556.5,584,4685
20240221,557.0,561.0,552.5,560.5,472,4438
20240222,561.0,565.0,557.5,564.5,514,4260
20240223,562.5,566.5,562.5,564.5,324,4147
20240226,565.5,567.0,562.0,567.0,246,4030