Date,Open,High,Low,Close,Volume,OpenInterest
20251201,478.75,479.00,473.50,474.75,4922,0
20251202,475.75,478.75,475.25,478.25,5530,0
20251203,477.00,477.25,472.75,473.50,4905,46389
20251204,473.50,475.00,469.25,469.50,8710,48941
20251205,470.25,473.25,470.00,471.25,4507,46492
20251208,470.25,474.50,469.75,471.75,4910,47110
20251209,472.00,473.50,466.00,466.25,5400,47744
20251210,467.00,473.00,466.25,469.75,8591,49977
20251211,469.00,471.00,468.50,470.50,5984,46200
20251212,470.25,470.25,466.50,467.75,7240,46876
20251215,468.50,469.00,465.50,466.00,6791,48368
20251216,466.25,467.00,462.25,462.50,6853,48836
20251217,463.50,464.25,461.00,461.25,4645,49258
20251218,461.50,462.50,456.50,456.75,10573,50566
20251219,456.75,457.25,449.00,450.25,9757,53072
20251222,452.00,456.50,451.00,452.25,7330,54879
20251223,450.75,453.25,448.00,448.50,8113,56938
20251224,449.25,449.75,444.50,447.25,3368,57523
20251229,448.25,449.25,444.00,447.25,12569,62522
20251230,445.00,449.75,444.50,449.00,7991,64138
20251231,449.50,450.75,447.50,450.00,3722,64921
20260102,446.75,448.00,441.25,444.25,9320,69166
20260105,446.50,457.25,446.00,455.75,9174,71144
20260106,456.50,463.00,453.25,462.50,13607,72677
20260107,463.00,464.00,459.75,460.25,11337,74256
20260108,461.00,463.25,459.50,462.75,11602,75550
20260109,463.75,466.00,462.75,464.50,15741,77637
20260112,465.00,467.00,460.75,461.50,11495,77273
20260113,461.50,467.75,461.00,466.25,12882,77209
20260114,466.25,467.00,462.25,463.00,10857,75960
20260115,460.75,467.75,460.50,464.50,14535,77005
20260116,468.75,470.25,465.75,467.00,15362,76138
20260119,468.25,469.50,464.25,466.50,7383,76251
20260120,466.00,469.50,465.00,468.75,12701,77096
20260121,469.00,475.25,469.00,473.25,16033,79344
20260122,473.00,474.75,471.50,472.00,11876,81081
20260123,472.75,477.75,472.50,476.75,11583,80987
20260126,476.75,478.00,473.25,474.50,11702,78048
20260127,475.50,478.25,474.50,475.00,9616,76983
20260128,476.00,479.00,475.50,478.25,11177,77734
20260129,479.00,481.50,477.25,478.00,14808,78011
20260130,477.50,479.00,471.00,472.75,15823,77037
20260202,469.50,477.50,468.50,473.75,12391,76255
20260203,476.25,479.75,476.00,477.50,9654,76908
20260204,476.25,483.50,476.00,482.75,14417,77110
20260205,483.00,486.75,481.25,485.75,15761,78708
20260206,484.75,488.75,484.25,487.75,12497,81635
20260209,486.75,491.50,484.00,489.25,12919,82946
20260210,487.75,489.25,485.00,487.75,13766,86113
20260211,486.75,490.00,486.00,487.00,10160,86257
20260212,489.50,492.25,487.50,488.00,13220,88652
20260213,487.25,489.00,485.25,485.25,9894,89636
20260216,486.00,492.25,486.00,491.50,7312,90194
20260217,490.00,494.00,488.75,489.00,11792,90927
20260218,493.00,495.00,486.00,487.50,11090,91438
20260219,490.00,493.00,485.75,492.75,11873,91585
20260220,491.00,492.00,485.25,488.50,11539,91040
20260223,489.00,491.75,486.75,490.25,9175,90903
20260224,489.25,494.00,489.00,491.25,10718,91745
20260225,491.25,491.25,482.50,483.00,19381,91163
20260226,483.25,487.00,480.00,484.25,15171,91054
20260227,484.50,488.00,482.75,487.00,6987,90229
20260302,495.25,501.00,492.25,494.00,14322,90993
20260303,497.25,502.50,496.25,499.00,17042,92918
20260304,499.25,500.50,491.00,495.50,16741,91845
20260305,497.00,504.00,496.25,503.00,12932,94185
20260306,504.00,512.50,503.25,509.25,18165,95032
20260309,518.25,524.00,510.50,514.00,19327,95996
20260310,508.00,513.25,499.75,501.00,15111,96404
20260311,510.25,517.25,506.75,512.25,18055,97429
20260312,516.25,518.25,513.25,515.00,9247,96750
20260313,513.25,514.75,508.00,511.25,10750,96052
20260316,508.75,509.25,497.25,498.50,14905,94282
20260317,501.25,508.75,496.50,503.75,14732,91760
20260318,501.75,506.75,500.25,502.50,10381,90448
20260319,505.00,509.75,497.50,500.75,13088,88652
20260320,501.25,506.75,499.50,502.25,10214,87737
20260323,506.25,508.50,492.50,497.50,16147,86050
20260324,495.75,507.00,492.75,500.50,10254,82574
20260325,496.75,500.75,493.00,499.25,11466,78728
20260326,500.50,503.00,498.25,502.25,12085,74877
20260327,503.25,505.50,499.50,500.25,12038,71917
20260330,505.00,510.00,501.75,508.00,15405,67072
20260331,509.50,515.75,504.50,514.25,12904,65181
20260401,509.25,511.50,503.50,504.75,15600,60359
20260402,510.25,511.50,505.50,505.75,11456,57541
20260407,505.50,507.25,502.25,506.00,25544,49326
20260408,495.25,499.00,492.25,497.00,15630,43685
20260409,499.25,501.50,495.25,497.00,10323,39954
20260410,499.00,502.00,496.00,499.75,6777,37699