Date,Open,High,Low,Close,Volume,OpenInterest
20251113,1646.8,1681.6,1599.0,1628.7,2142,8947
20251114,1616.3,1633.8,1546.4,1580.3,1650,9220
20251117,1569.4,1586.4,1546.6,1570.2,1224,9631
20251118,1561.0,1574.8,1530.0,1569.2,1233,9785
20251119,1562.0,1604.2,1554.0,1571.6,1394,9957
20251120,1567.0,1585.5,1525.4,1533.1,3806,11323
20251121,1534.8,1556.1,1505.8,1540.6,3961,12464
20251124,1543.9,1581.5,1543.3,1570.5,4451,14113
20251125,1575.0,1595.8,1558.8,1583.9,3921,15338
20251126,1582.8,1620.0,1565.0,1604.9,3952,16778
20251127,1617.0,1667.5,1614.1,1644.7,2462,0
20251128,1647.9,1714.3,1646.2,1704.4,1556,17643
20251201,1709.6,1755.1,1686.9,1700.8,5490,19069
20251202,1691.1,1700.8,1646.6,1672.9,5459,20099
20251203,1677.2,1709.0,1666.0,1686.5,4573,21417
20251204,1707.0,1711.5,1658.8,1684.1,3547,22740
20251205,1680.7,1700.4,1667.8,1685.4,4926,23915
20251208,1677.8,1706.5,1673.2,1684.5,4352,25250
20251209,1688.0,1735.7,1668.5,1724.8,4971,26912
20251210,1734.0,1736.9,1666.7,1672.1,7571,29000
20251211,1698.6,1746.1,1690.0,1737.2,5553,30399
20251212,1739.4,1828.0,1725.5,1787.3,7258,32198
20251215,1789.0,1865.2,1766.0,1844.1,11909,36503
20251216,1844.5,1920.0,1833.0,1907.0,13399,40713
20251217,1904.7,1994.0,1899.0,1972.4,13351,44896
20251218,1969.9,2032.1,1960.0,1997.5,16836,49210
20251219,1993.9,2060.8,1952.2,2054.8,19028,53921
20251222,2054.4,2178.5,2051.5,2123.4,27499,59873
20251223,2177.4,2346.8,2159.6,2311.3,43179,64987
20251224,2344.9,2425.0,2202.0,2274.0,42101,66687
20251226,2345.0,2538.8,2340.0,2491.1,53506,73077
20251229,2545.1,2584.5,2104.0,2134.6,87539,71898
20251230,2148.5,2283.5,2080.0,2255.1,42949,71394
20251231,2228.1,2237.6,1927.4,2044.2,42942,68851
20260102,2070.1,2195.0,2070.0,2137.0,24843,68695
20260105,2171.1,2319.4,2162.3,2285.2,35211,68226
20260106,2286.1,2464.4,2232.7,2452.4,36365,68804
20260107,2456.0,2487.8,2233.5,2268.6,38609,67874
20260108,2290.4,2331.4,2165.7,2267.5,30556,67276
20260109,2283.0,2333.3,2202.0,2296.7,23686,67002
20260112,2299.9,2408.7,2286.9,2380.6,27161,67741
20260113,2362.0,2422.5,2278.0,2353.3,29307,66754
20260114,2342.0,2463.5,2342.0,2385.8,30276,66024
20260115,2390.2,2444.5,2235.9,2409.9,33708,65949
20260116,2409.3,2430.5,2253.1,2322.7,28554,65755
20260120,2350.0,2484.2,2312.7,2450.5,43836,66764
20260121,2480.0,2548.8,2415.5,2495.3,43017,66423
20260122,2484.9,2635.5,2355.8,2576.9,34680,67179
20260123,2627.0,2776.1,2596.7,2741.3,38188,67416
20260126,2792.2,2925.0,2542.0,2878.1,59142,66462
20260127,2606.2,2755.0,2512.5,2537.3,45831,65667
20260128,2649.0,2711.8,2572.0,2629.5,34455,65090
20260129,2712.8,2816.6,2489.2,2618.3,41594,64266
20260130,2621.3,2669.5,1980.7,2121.6,57043,61438
20260202,2187.0,2187.0,1882.0,2104.1,31888,58472
20260203,2127.8,2277.3,2108.2,2208.8,24117,58090
20260204,2211.0,2325.8,2152.4,2176.7,17565,57240
20260205,2213.1,2273.8,1962.0,2070.6,32531,55657
20260206,1984.8,2113.3,1806.0,2099.4,28195,54865
20260209,2115.9,2154.0,2035.0,2116.5,19677,54162
20260210,2132.0,2136.8,2065.6,2100.5,11843,53630
20260211,2089.9,2202.0,2080.5,2145.7,16408,53395
20260212,2129.3,2149.9,1990.8,2021.7,17731,53544
20260213,2001.8,2100.0,1980.3,2077.1,16177,53248
20260217,2077.0,2080.7,1984.7,2018.3,21265,53548
20260218,2026.0,2125.0,2011.0,2112.9,13796,53485
20260219,2095.9,2123.7,2052.9,2068.7,11915,53048
20260220,2088.5,2183.0,2060.1,2176.0,16154,52594
20260223,2168.7,2221.9,2118.7,2152.6,18859,51840
20260224,2178.8,2215.9,2103.4,2187.3,18295,52348
20260225,2180.1,2361.2,2164.0,2331.7,26403,50860
20260226,2286.1,2331.9,2210.5,2239.6,21744,49365
20260227,2281.6,2419.9,2258.3,2373.5,25165,50204
20260302,2404.8,2450.2,2263.0,2314.9,23183,49788
20260303,2321.3,2352.0,2011.0,2075.5,38186,47764
20260304,2082.6,2199.8,2082.6,2154.0,19285,46490
20260305,2165.8,2223.5,2102.6,2129.3,17890,44632
20260306,2137.8,2176.1,2089.1,2141.7,15958,42762
20260309,2136.0,2195.0,2016.6,2168.9,21275,40955
20260310,2190.6,2245.7,2155.0,2234.3,19484,40050
20260311,2208.1,2236.3,2162.6,2204.3,16330,38816
20260312,2174.6,2202.1,2120.3,2165.5,16025,37397
20260313,2128.0,2166.9,2016.1,2042.1,27735,34868
20260316,2024.9,2124.2,2001.1,2094.9,21854,33003
20260317,2113.7,2165.0,2080.6,2136.5,17379,31292
20260318,2119.1,2142.6,2005.0,2056.6,19333,29718
20260319,2024.4,2051.0,1858.7,1943.7,35361,26925
20260320,1972.5,2015.7,1914.7,1970.5,20170,25060
20260323,1910.0,1939.8,1703.0,1863.7,35767,19541
20260324,1881.9,1923.5,1815.3,1892.6,20467,15221