Date,Open,High,Low,Close,Volume,OpenInterest
20251208,4077,4095,4012,4018,3232,8204
20251209,4016,4076,4009,4034,3872,7924
20251210,4030,4097,3976,4065,3588,8107
20251211,4054,4116,4026,4038,2379,7863
20251212,4035,4038,3917,3936,4431,7863
20251215,3910,3911,3836,3854,4775,7997
20251216,3836,3867,3756,3763,4697,8330
20251217,3747,3754,3633,3656,6091,9282
20251218,3639,3675,3611,3618,4521,10359
20251219,3637,3670,3609,3613,4843,11016
20251222,3646,3727,3626,3708,3341,11073
20251223,3738,3807,3708,3762,3061,10987
20251224,3762,3818,3733,3793,1116,10968
20251229,3807,3855,3790,3812,2100,10959
20251230,3813,3910,3803,3863,3750,10941
20251231,3837,3935,3824,3872,2031,11189
20260102,3874,3886,3799,3878,2130,11131
20260105,3878,3880,3748,3844,3446,11389
20260106,3844,3940,3792,3930,3742,11651
20260107,3905,3987,3840,3876,5841,12355
20260108,3886,3934,3836,3866,2759,12583
20260109,3840,3919,3797,3837,4537,12364
20260112,3800,3862,3797,3845,3052,12367
20260113,3861,3891,3846,3882,2911,12614
20260114,3889,3919,3838,3879,3504,12991
20260115,3864,3953,3803,3923,5514,13541
20260116,3902,3964,3885,3925,6855,14638
20260119,3930,3953,3889,3935,3538,14808
20260120,3925,3944,3848,3864,8492,15611
20260121,3880,3995,3845,3984,7499,16194
20260122,3960,3974,3921,3943,9489,18069
20260123,3947,4114,3939,4051,13568,19445
20260126,4039,4145,4026,4113,9727,19294
20260127,4107,4224,4075,4192,10902,20624
20260128,4202,4248,4030,4073,12690,22313
20260129,4090,4131,4061,4096,10237,23406
20260130,4073,4106,4002,4037,9654,24718
20260202,4019,4033,3932,3952,11201,26386
20260203,3972,3983,3712,3719,20497,27457
20260204,3744,3784,3672,3689,14249,29209
20260205,3701,3765,3662,3749,13402,30502
20260206,3759,3813,3626,3668,15673,33060
20260209,3672,3808,3665,3770,13641,37540
20260210,3800,3802,3668,3683,11845,39877
20260211,3700,3719,3638,3692,11767,42087
20260212,3726,3801,3717,3765,9940,42854
20260213,3765,3894,3765,3800,9131,43589
20260216,3790,3841,3762,3795,5292,43877
20260217,3784,3785,3578,3619,15652,44151
20260218,3623,3703,3623,3683,11859,46071
20260219,3706,3728,3544,3620,11668,45747
20260220,3630,3684,3550,3591,11155,44909
20260223,3604,3606,3517,3560,13462,45571
20260224,3550,3654,3534,3640,8577,45917
20260225,3644,3719,3598,3703,8037,46175
20260226,3693,3698,3625,3639,6989,46227
20260227,3650,3650,3590,3624,7809,46844
20260302,3580,3787,3580,3772,16409,47423
20260303,3762,3799,3678,3705,9958,46869
20260304,3717,3757,3673,3734,8653,47983
20260305,3754,3766,3709,3751,7473,47861
20260306,3789,3822,3736,3772,10148,47702
20260309,3769,3838,3720,3771,11278,47662
20260310,3760,3767,3671,3692,7945,46852
20260311,3692,3696,3543,3553,12626,46854
20260312,3575,3650,3553,3625,9786,47431
20260313,3626,3626,3432,3455,12934,47149
20260316,3473,3503,3415,3475,11467,46966
20260317,3482,3550,3459,3527,10855,47615
20260318,3522,3599,3495,3579,9382,48422
20260319,3587,3673,3573,3669,12530,47363
20260320,3679,3706,3615,3664,13245,44268
20260323,3649,3679,3587,3637,10334,41662
20260324,3641,3704,3612,3662,11969,39446
20260325,3661,3672,3611,3629,8174,37906
20260326,3637,3668,3583,3596,7474,37395
20260327,3596,3638,3579,3593,6471,36280
20260330,3583,3593,3410,3419,13131,35706
20260331,3435,3509,3431,3493,9196,34645
20260401,3493,3539,3455,3521,9037,33294
20260402,3535,3549,3436,3448,11395,29781
20260407,3453,3459,3307,3315,11711,25983
20260408,3330,3355,3270,3328,8690,23285
20260409,3350,3350,3280,3310,6205,22161
20260410,3313,3330,3249,3324,5026,21479
20260413,3321,3359,3295,3351,6298,18911
20260414,3359,3470,3342,3458,5552,17127
20260415,3463,3539,3449,3528,6560,13655
20260416,3521,3533,3451,3474,3464,12075
20260417,3471,3471,3379,3388,3382,10898